22,100€
2,47%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid:
Ask:
Aktienkurse zur TechnipFMC Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 21,59 | 22,24 | 20,69 | 22,10 | 2,45% | - |
| 10.04.2025 | 23,95 | 23,95 | 20,78 | 21,57 | -9,96% | - |
| 09.04.2025 | 21,13 | 24,42 | 19,95 | 23,95 | 12,65% | - |
| 08.04.2025 | 22,08 | 23,03 | 20,83 | 21,26 | -3,70% | - |
| 07.04.2025 | 22,15 | 23,30 | 21,21 | 22,08 | -3,06% | - |
| 04.04.2025 | 26,92 | 26,92 | 22,30 | 22,78 | -15,39% | 60,00 |
| 03.04.2025 | 29,33 | 29,33 | 26,74 | 26,92 | -10,74% | 825,00 |
| 02.04.2025 | 29,81 | 30,31 | 29,31 | 30,16 | 1,19% | - |
| 01.04.2025 | 29,26 | 29,99 | 29,14 | 29,81 | 1,87% | 200,00 |
| 31.03.2025 | 28,82 | 29,29 | 28,44 | 29,26 | 1,54% | 10,00 |
| 28.03.2025 | 28,39 | 29,05 | 28,19 | 28,81 | -0,41% | 15,00 |
| 27.03.2025 | 28,76 | 29,01 | 28,24 | 28,93 | 0,59% | - |
| 26.03.2025 | 28,53 | 29,04 | 28,27 | 28,76 | 0,83% | - |
| 25.03.2025 | 27,53 | 28,56 | 27,40 | 28,53 | 3,60% | - |
| 24.03.2025 | 26,87 | 27,74 | 26,87 | 27,53 | 2,47% | - |
| 21.03.2025 | 27,08 | 27,24 | 26,70 | 26,87 | -0,78% | - |
| 20.03.2025 | 26,55 | 27,13 | 26,33 | 27,08 | 2,01% | - |
| 19.03.2025 | 25,80 | 26,67 | 25,64 | 26,55 | 2,91% | - |
| 18.03.2025 | 25,86 | 26,07 | 25,36 | 25,80 | -0,24% | - |
| 17.03.2025 | 25,02 | 26,04 | 24,89 | 25,86 | 3,00% | 10,00 |
| 14.03.2025 | 24,49 | 25,17 | 24,24 | 25,11 | 2,52% | - |
| 13.03.2025 | 24,27 | 24,67 | 24,10 | 24,49 | 0,93% | - |
| 12.03.2025 | 23,87 | 24,47 | 23,71 | 24,27 | 1,54% | - |
| 11.03.2025 | 23,44 | 23,95 | 22,79 | 23,90 | 2,29% | - |
| 10.03.2025 | 24,68 | 24,68 | 22,70 | 23,36 | -5,35% | - |
| 07.03.2025 | 24,23 | 24,94 | 24,03 | 24,68 | 1,63% | - |
| 06.03.2025 | 24,64 | 24,82 | 24,09 | 24,29 | -1,41% | - |
| 05.03.2025 | 25,60 | 25,63 | 24,13 | 24,64 | -3,32% | - |
| 04.03.2025 | 26,91 | 27,04 | 24,99 | 25,48 | -5,42% | - |
| 03.03.2025 | 28,63 | 28,74 | 26,75 | 26,94 | -5,23% | - |
| 28.02.2025 | 27,70 | 28,51 | 27,30 | 28,43 | 2,63% | - |
| 27.02.2025 | 26,53 | 28,62 | 26,53 | 27,70 | 4,42% | 138,00 |
| 26.02.2025 | 26,34 | 26,83 | 26,25 | 26,53 | 0,71% | - |
| 25.02.2025 | 27,32 | 27,45 | 26,31 | 26,34 | -3,46% | 20,00 |
| 24.02.2025 | 27,74 | 28,61 | 26,86 | 27,29 | -1,65% | - |
| 21.02.2025 | 29,07 | 29,17 | 27,43 | 27,74 | -4,57% | - |
| 20.02.2025 | 29,60 | 29,67 | 28,90 | 29,07 | -1,67% | - |
| 19.02.2025 | 29,73 | 29,87 | 29,33 | 29,57 | -0,55% | - |
| 18.02.2025 | 28,79 | 29,94 | 28,67 | 29,73 | 3,26% | - |
| 17.02.2025 | 28,91 | 28,94 | 28,55 | 28,79 | -0,39% | - |
| 14.02.2025 | 28,94 | 29,01 | 28,70 | 28,91 | -0,10% | - |
| 13.02.2025 | 29,67 | 30,49 | 28,76 | 28,94 | -2,01% | - |
| 12.02.2025 | 30,43 | 30,51 | 29,47 | 29,53 | -2,96% | 2,00 |
| 11.02.2025 | 30,89 | 30,94 | 30,41 | 30,43 | -1,47% | - |
| 10.02.2025 | 29,80 | 31,00 | 29,80 | 30,89 | 3,66% | - |
| 07.02.2025 | 29,62 | 30,28 | 29,58 | 29,80 | 0,61% | - |
| 06.02.2025 | 30,02 | 30,50 | 29,46 | 29,62 | -1,20% | 1.600,00 |
| 05.02.2025 | 29,88 | 30,14 | 29,76 | 29,98 | -0,03% | - |
| 04.02.2025 | 29,33 | 30,07 | 28,93 | 29,99 | 2,22% | - |
| 03.02.2025 | 28,92 | 29,60 | 28,22 | 29,33 | 1,31% | - |
| 31.01.2025 | 29,38 | 29,85 | 28,88 | 28,95 | -1,32% | - |
| 30.01.2025 | 28,84 | 29,58 | 28,20 | 29,34 | 1,60% | 100,00 |
| 29.01.2025 | 29,51 | 29,70 | 28,83 | 28,88 | -1,89% | - |
| 28.01.2025 | 28,93 | 30,00 | 28,93 | 29,44 | 1,52% | - |
| 27.01.2025 | 29,95 | 30,01 | 28,79 | 29,00 | -3,20% | - |
| 24.01.2025 | 30,40 | 30,46 | 29,87 | 29,95 | -1,33% | - |
| 23.01.2025 | 30,69 | 31,05 | 30,32 | 30,36 | -1,07% | - |
| 22.01.2025 | 31,22 | 31,35 | 30,66 | 30,69 | -1,72% | - |
| 21.01.2025 | 30,89 | 32,32 | 30,70 | 31,22 | 1,09% | - |
| 20.01.2025 | 31,79 | 31,83 | 30,74 | 30,89 | -2,85% | 202,00 |
| 17.01.2025 | 31,59 | 32,34 | 31,58 | 31,79 | 0,65% | - |
| 16.01.2025 | 31,37 | 31,93 | 31,14 | 31,59 | 0,45% | - |
| 15.01.2025 | 31,52 | 31,95 | 31,23 | 31,44 | -0,23% | - |
| 14.01.2025 | 31,57 | 31,87 | 31,27 | 31,52 | -0,18% | - |
| 13.01.2025 | 30,77 | 31,68 | 30,77 | 31,57 | 2,14% | - |
| 10.01.2025 | 31,56 | 32,37 | 30,88 | 30,91 | -2,04% | - |
| 09.01.2025 | 31,45 | 31,62 | 31,38 | 31,56 | 0,33% | 2,00 |
| 08.01.2025 | 31,05 | 31,51 | 31,00 | 31,45 | 1,30% | - |
| 07.01.2025 | 30,41 | 31,36 | 30,37 | 31,05 | 2,11% | - |
| 06.01.2025 | 30,25 | 31,07 | 30,25 | 30,41 | 0,41% | 820,00 |
| 03.01.2025 | 28,83 | 30,37 | 28,75 | 30,28 | 5,03% | 40,00 |
| 02.01.2025 | 27,07 | 29,00 | 27,04 | 28,83 | 6,51% | - |
| 30.12.2024 | 27,83 | 27,87 | 27,05 | 27,07 | -2,60% | - |
| 27.12.2024 | 27,77 | 28,05 | 27,61 | 27,79 | 0,08% | - |
| 23.12.2024 | 27,78 | 27,83 | 27,35 | 27,77 | 0,33% | - |
| 20.12.2024 | 27,51 | 27,95 | 27,31 | 27,68 | 0,59% | 4,00 |
| 19.12.2024 | 27,80 | 28,44 | 27,39 | 27,51 | -1,03% | - |
| 18.12.2024 | 28,65 | 28,81 | 27,67 | 27,80 | -2,97% | - |
| 17.12.2024 | 29,29 | 29,45 | 27,83 | 28,65 | -2,19% | - |
| 16.12.2024 | 29,52 | 29,60 | 29,11 | 29,29 | -0,78% | - |
| 13.12.2024 | 29,54 | 29,68 | 29,37 | 29,52 | -0,05% | - |
| 12.12.2024 | 29,51 | 29,67 | 28,88 | 29,54 | 0,10% | 170,00 |
| 11.12.2024 | 28,66 | 29,70 | 28,55 | 29,51 | 2,96% | 175,00 |
| 10.12.2024 | 28,77 | 29,27 | 28,58 | 28,66 | -0,49% | - |
| 09.12.2024 | 29,17 | 29,25 | 28,67 | 28,80 | -1,25% | - |
| 06.12.2024 | 30,23 | 30,63 | 29,07 | 29,17 | -3,52% | 150,00 |
| 05.12.2024 | 29,72 | 30,86 | 29,45 | 30,23 | 1,58% | 10,00 |
| 04.12.2024 | 30,11 | 30,15 | 29,29 | 29,76 | -1,29% | - |
| 03.12.2024 | 29,91 | 30,22 | 29,69 | 30,15 | 0,78% | - |
| 02.12.2024 | 29,67 | 30,03 | 29,19 | 29,91 | 0,83% | 800,00 |
| 29.11.2024 | 29,43 | 29,73 | 29,32 | 29,67 | 0,79% | - |
| 28.11.2024 | 29,29 | 29,46 | 29,29 | 29,43 | 0,49% | - |
| 27.11.2024 | 29,48 | 29,85 | 29,28 | 29,29 | -0,65% | - |
| 26.11.2024 | 29,31 | 29,54 | 29,03 | 29,48 | 0,61% | - |
| 25.11.2024 | 29,59 | 29,75 | 28,98 | 29,31 | -1,06% | - |
| 22.11.2024 | 28,72 | 29,62 | 28,72 | 29,62 | 3,12% | - |
| 21.11.2024 | 27,51 | 28,84 | 27,44 | 28,72 | 4,41% | - |
| 20.11.2024 | 27,24 | 27,81 | 27,22 | 27,51 | 1,45% | 180,00 |
| 19.11.2024 | 26,87 | 27,26 | 26,56 | 27,12 | 0,62% | - |
| 18.11.2024 | 26,79 | 27,40 | 26,27 | 26,95 | 0,72% | - |