31,050€
0,13%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid:
Ask:
Aktienkurse zur TechnipFMC Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 31,02 | 31,14 | 30,99 | 31,13 | 0,37% | - |
| 14.10.2025 | 31,06 | 31,20 | 30,69 | 31,01 | -0,73% | - |
| 13.10.2025 | 30,95 | 31,41 | 30,69 | 31,24 | 1,65% | - |
| 10.10.2025 | 32,02 | 32,16 | 30,68 | 30,73 | -4,14% | 350,00 |
| 09.10.2025 | 32,65 | 32,89 | 31,64 | 32,06 | -1,17% | - |
| 08.10.2025 | 32,79 | 33,10 | 31,76 | 32,44 | -0,83% | - |
| 07.10.2025 | 32,48 | 33,30 | 32,30 | 32,71 | 0,79% | 60,00 |
| 06.10.2025 | 32,17 | 32,95 | 31,98 | 32,45 | -1,29% | 1.198,00 |
| 03.10.2025 | 32,88 | 33,16 | 32,53 | 32,87 | -0,22% | - |
| 02.10.2025 | 33,94 | 34,04 | 32,85 | 32,95 | -2,54% | - |
| 01.10.2025 | 33,68 | 34,06 | 33,00 | 33,80 | 0,27% | 10,00 |
| 30.09.2025 | 34,11 | 34,15 | 33,26 | 33,71 | -1,30% | - |
| 29.09.2025 | 34,73 | 34,73 | 33,86 | 34,16 | -0,99% | - |
| 26.09.2025 | 34,23 | 35,03 | 34,23 | 34,50 | 0,98% | - |
| 25.09.2025 | 33,68 | 34,26 | 33,59 | 34,17 | 1,40% | 20,00 |
| 24.09.2025 | 33,63 | 34,43 | 33,63 | 33,69 | -0,06% | - |
| 23.09.2025 | 32,84 | 34,48 | 32,80 | 33,71 | 2,61% | - |
| 22.09.2025 | 33,49 | 33,64 | 32,35 | 32,86 | -1,18% | - |
| 19.09.2025 | 33,34 | 33,52 | 33,10 | 33,25 | -0,30% | - |
| 18.09.2025 | 33,14 | 33,64 | 32,94 | 33,35 | 0,38% | - |
| 17.09.2025 | 32,91 | 33,28 | 32,71 | 33,22 | 1,19% | - |
| 16.09.2025 | 33,18 | 33,46 | 32,54 | 32,83 | -1,01% | - |
| 15.09.2025 | 34,03 | 34,09 | 33,11 | 33,17 | -2,70% | - |
| 12.09.2025 | 34,32 | 34,58 | 33,92 | 34,09 | -0,37% | - |
| 11.09.2025 | 34,93 | 35,22 | 34,18 | 34,21 | -1,71% | 30,00 |
| 10.09.2025 | 33,86 | 35,17 | 33,80 | 34,81 | 2,77% | - |
| 09.09.2025 | 33,40 | 34,11 | 33,32 | 33,87 | 1,04% | - |
| 08.09.2025 | 33,25 | 33,70 | 32,99 | 33,52 | 0,57% | - |
| 05.09.2025 | 34,05 | 34,17 | 33,17 | 33,33 | -1,98% | - |
| 04.09.2025 | 32,80 | 34,24 | 32,69 | 34,01 | 3,40% | - |
| 03.09.2025 | 33,76 | 33,85 | 32,71 | 32,89 | 2,26% | - |
| 02.09.2025 | 31,42 | 32,36 | 31,04 | 32,16 | 2,31% | - |
| 01.09.2025 | 31,40 | 31,48 | 31,31 | 31,44 | 0,06% | - |
| 29.08.2025 | 31,59 | 31,88 | 31,26 | 31,42 | -0,77% | - |
| 28.08.2025 | 31,49 | 31,67 | 31,16 | 31,67 | 0,53% | 10,00 |
| 27.08.2025 | 31,14 | 31,91 | 31,07 | 31,50 | 0,95% | - |
| 26.08.2025 | 30,79 | 31,35 | 30,79 | 31,20 | -0,61% | - |
| 25.08.2025 | 30,72 | 31,46 | 30,68 | 31,39 | 1,78% | - |
| 22.08.2025 | 30,37 | 31,01 | 30,33 | 30,84 | 1,43% | - |
| 21.08.2025 | 29,78 | 30,60 | 29,70 | 30,41 | 2,10% | - |
| 20.08.2025 | 29,90 | 29,98 | 29,43 | 29,78 | -0,35% | - |
| 19.08.2025 | 30,14 | 30,16 | 29,73 | 29,89 | -0,97% | 40,00 |
| 18.08.2025 | 29,96 | 30,33 | 29,58 | 30,18 | 0,86% | - |
| 15.08.2025 | 30,62 | 30,77 | 29,83 | 29,92 | -2,15% | - |
| 14.08.2025 | 29,84 | 30,70 | 29,77 | 30,58 | 2,27% | - |
| 13.08.2025 | 30,05 | 30,22 | 29,67 | 29,90 | -0,49% | 833,00 |
| 12.08.2025 | 30,07 | 30,51 | 30,03 | 30,05 | -0,18% | - |
| 11.08.2025 | 30,01 | 30,37 | 29,82 | 30,11 | 0,34% | - |
| 08.08.2025 | 30,23 | 30,45 | 29,84 | 30,00 | -0,52% | - |
| 07.08.2025 | 30,51 | 30,94 | 30,16 | 30,16 | -1,22% | - |
| 06.08.2025 | 30,70 | 31,47 | 30,41 | 30,53 | -0,51% | - |
| 05.08.2025 | 30,87 | 31,24 | 30,26 | 30,69 | -0,50% | - |
| 04.08.2025 | 30,39 | 30,85 | 30,39 | 30,85 | 1,25% | - |
| 01.08.2025 | 31,65 | 31,75 | 30,28 | 30,47 | -4,25% | - |
| 31.07.2025 | 32,24 | 32,51 | 31,61 | 31,82 | -1,36% | - |
| 30.07.2025 | 32,53 | 32,68 | 32,11 | 32,26 | -0,59% | - |
| 29.07.2025 | 31,88 | 32,59 | 31,64 | 32,45 | 1,91% | - |
| 28.07.2025 | 31,03 | 32,38 | 31,03 | 31,84 | 2,50% | - |
| 25.07.2025 | 31,95 | 32,42 | 31,01 | 31,07 | -2,75% | 62,00 |
| 24.07.2025 | 28,56 | 32,03 | 28,43 | 31,95 | 12,01% | - |
| 23.07.2025 | 27,58 | 28,83 | 27,58 | 28,52 | 3,46% | - |
| 22.07.2025 | 27,36 | 27,71 | 27,27 | 27,57 | 0,44% | 13,00 |
| 21.07.2025 | 28,18 | 28,27 | 27,40 | 27,45 | -2,54% | - |
| 18.07.2025 | 28,14 | 28,39 | 27,80 | 28,16 | 0,06% | - |
| 17.07.2025 | 28,32 | 28,58 | 28,13 | 28,15 | -0,62% | - |
| 16.07.2025 | 29,48 | 29,62 | 28,11 | 28,32 | -3,94% | - |
| 15.07.2025 | 29,41 | 29,91 | 29,30 | 29,48 | 0,24% | - |
| 14.07.2025 | 30,47 | 30,47 | 29,41 | 29,41 | -3,36% | - |
| 11.07.2025 | 30,18 | 30,65 | 30,00 | 30,44 | 0,62% | - |
| 10.07.2025 | 29,94 | 30,25 | 29,67 | 30,25 | 0,84% | - |
| 09.07.2025 | 30,19 | 30,53 | 29,96 | 30,00 | -0,71% | - |
| 08.07.2025 | 29,66 | 30,44 | 29,54 | 30,21 | 1,88% | - |
| 07.07.2025 | 29,52 | 29,71 | 29,31 | 29,65 | 0,47% | - |
| 04.07.2025 | 29,70 | 29,70 | 29,48 | 29,52 | -0,59% | - |
| 03.07.2025 | 29,32 | 29,80 | 29,32 | 29,69 | 1,36% | - |
| 02.07.2025 | 29,51 | 29,66 | 29,21 | 29,29 | -0,26% | - |
| 01.07.2025 | 29,25 | 29,83 | 28,80 | 29,37 | 0,42% | - |
| 30.06.2025 | 29,59 | 29,69 | 29,16 | 29,25 | -0,76% | - |
| 27.06.2025 | 29,72 | 30,02 | 29,37 | 29,47 | -0,84% | - |
| 26.06.2025 | 29,34 | 29,80 | 29,09 | 29,72 | 1,52% | - |
| 25.06.2025 | 29,32 | 29,63 | 29,06 | 29,27 | -0,05% | - |
| 24.06.2025 | 29,59 | 29,74 | 29,05 | 29,29 | -0,44% | - |
| 23.06.2025 | 30,33 | 31,14 | 29,31 | 29,42 | -3,37% | 55,00 |
| 20.06.2025 | 30,66 | 31,01 | 30,30 | 30,44 | 0,01% | - |
| 19.06.2025 | 30,79 | 30,80 | 30,44 | 30,44 | -1,14% | - |
| 18.06.2025 | 30,81 | 31,04 | 30,47 | 30,79 | -0,05% | - |
| 17.06.2025 | 29,87 | 30,86 | 29,71 | 30,81 | 2,79% | 300,00 |
| 16.06.2025 | 29,90 | 30,07 | 29,30 | 29,97 | 0,37% | - |
| 13.06.2025 | 29,72 | 31,50 | 29,63 | 29,86 | -0,31% | - |
| 12.06.2025 | 29,86 | 30,07 | 28,99 | 29,95 | 0,30% | - |
| 11.06.2025 | 28,75 | 29,87 | 28,61 | 29,86 | 3,86% | - |
| 10.06.2025 | 28,30 | 29,01 | 28,09 | 28,75 | 1,59% | - |
| 09.06.2025 | 28,54 | 28,61 | 28,07 | 28,30 | -0,81% | - |
| 06.06.2025 | 27,90 | 28,61 | 27,86 | 28,54 | 2,66% | 30,00 |
| 05.06.2025 | 27,70 | 28,17 | 27,58 | 27,80 | 0,31% | - |
| 04.06.2025 | 28,03 | 28,36 | 27,53 | 27,71 | -1,15% | - |
| 03.06.2025 | 27,22 | 28,19 | 27,14 | 28,03 | 2,50% | - |
| 02.06.2025 | 27,52 | 27,88 | 26,99 | 27,35 | -0,63% | - |
| 30.05.2025 | 27,47 | 27,60 | 27,14 | 27,52 | 0,05% | - |
| 29.05.2025 | 27,04 | 27,78 | 26,96 | 27,51 | 1,74% | - |