39,385€
-0,28%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid:
Ask:
Aktienkurse zur TechnipFMC Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 39,47 | 39,75 | 38,92 | 39,36 | -0,36% | - |
| 11.12.2025 | 39,45 | 39,78 | 38,94 | 39,50 | -0,03% | - |
| 10.12.2025 | 39,37 | 39,68 | 38,97 | 39,51 | -0,06% | - |
| 09.12.2025 | 38,84 | 39,70 | 38,82 | 39,53 | 1,78% | - |
| 08.12.2025 | 39,66 | 39,70 | 38,72 | 38,84 | -2,52% | - |
| 05.12.2025 | 40,01 | 40,51 | 39,79 | 39,84 | -0,61% | - |
| 04.12.2025 | 40,02 | 40,59 | 39,74 | 40,09 | 0,52% | - |
| 03.12.2025 | 39,01 | 39,97 | 38,75 | 39,88 | 1,94% | 1,00 |
| 02.12.2025 | 39,38 | 39,43 | 38,68 | 39,12 | -0,85% | - |
| 01.12.2025 | 39,00 | 39,81 | 38,51 | 39,46 | 1,15% | - |
| 28.11.2025 | 39,00 | 39,24 | 38,72 | 39,01 | 0,01% | - |
| 27.11.2025 | 39,01 | 39,07 | 38,91 | 39,00 | -0,74% | 2,00 |
| 26.11.2025 | 38,95 | 39,90 | 38,90 | 39,29 | 0,96% | 1.200,00 |
| 25.11.2025 | 38,78 | 38,96 | 38,22 | 38,92 | 0,43% | - |
| 24.11.2025 | 38,38 | 38,78 | 37,81 | 38,76 | 1,14% | - |
| 21.11.2025 | 37,73 | 38,44 | 37,49 | 38,32 | 1,38% | - |
| 20.11.2025 | 38,23 | 39,05 | 37,51 | 37,80 | -1,05% | 22,00 |
| 19.11.2025 | 37,91 | 38,27 | 37,17 | 38,20 | 0,74% | - |
| 18.11.2025 | 36,53 | 38,08 | 36,40 | 37,92 | 2,58% | - |
| 17.11.2025 | 37,70 | 38,08 | 36,77 | 36,96 | -1,74% | - |
| 14.11.2025 | 37,05 | 38,18 | 36,75 | 37,62 | 1,71% | - |
| 13.11.2025 | 37,02 | 37,50 | 36,82 | 36,99 | -0,20% | - |
| 12.11.2025 | 37,69 | 37,79 | 37,03 | 37,06 | -1,55% | - |
| 11.11.2025 | 37,72 | 38,23 | 37,25 | 37,65 | -0,40% | - |
| 10.11.2025 | 36,96 | 37,96 | 36,87 | 37,80 | 3,06% | - |
| 07.11.2025 | 36,75 | 36,95 | 36,09 | 36,68 | -0,18% | - |
| 06.11.2025 | 36,95 | 37,37 | 36,31 | 36,74 | -0,38% | - |
| 05.11.2025 | 36,37 | 37,38 | 36,27 | 36,88 | 1,68% | 120,00 |
| 04.11.2025 | 36,28 | 36,53 | 35,81 | 36,27 | -1,02% | - |
| 03.11.2025 | 35,93 | 36,88 | 35,77 | 36,64 | 1,66% | - |
| 31.10.2025 | 36,11 | 36,38 | 35,72 | 36,04 | -0,26% | - |
| 30.10.2025 | 35,30 | 36,86 | 35,22 | 36,14 | 2,35% | 66,00 |
| 29.10.2025 | 35,23 | 35,61 | 35,01 | 35,31 | 0,23% | - |
| 28.10.2025 | 34,72 | 35,71 | 34,60 | 35,23 | 1,45% | - |
| 27.10.2025 | 33,93 | 35,39 | 33,60 | 34,72 | 1,88% | 750,00 |
| 24.10.2025 | 35,15 | 35,40 | 33,60 | 34,08 | -4,04% | - |
| 23.10.2025 | 32,45 | 35,59 | 32,24 | 35,52 | 9,45% | 900,00 |
| 22.10.2025 | 31,50 | 32,51 | 31,39 | 32,45 | 2,76% | - |
| 21.10.2025 | 31,30 | 31,59 | 31,06 | 31,58 | 0,88% | - |
| 20.10.2025 | 30,83 | 31,43 | 30,83 | 31,30 | 1,26% | 100,00 |
| 17.10.2025 | 30,26 | 31,02 | 29,68 | 30,91 | 1,82% | - |
| 16.10.2025 | 30,63 | 31,53 | 30,31 | 30,36 | -1,52% | - |
| 15.10.2025 | 31,02 | 31,32 | 30,69 | 30,83 | -0,58% | - |
| 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% | - |