29,305€
1,48%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid:
Ask:
Aktienkurse zur TechnipFMC Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 26,99 | 27,33 | 26,49 | 26,76 | -1,11% | - |
| 14.11.2024 | 26,63 | 27,12 | 26,57 | 27,06 | 1,48% | 3,00 |
| 13.11.2024 | 27,27 | 27,53 | 26,62 | 26,66 | -2,56% | - |
| 12.11.2024 | 27,20 | 27,76 | 26,94 | 27,36 | 0,46% | - |
| 11.11.2024 | 26,93 | 27,48 | 26,83 | 27,24 | 1,51% | 235,00 |
| 08.11.2024 | 26,46 | 26,95 | 26,30 | 26,83 | 1,29% | - |
| 07.11.2024 | 26,37 | 26,56 | 25,83 | 26,49 | 0,23% | - |
| 06.11.2024 | 24,03 | 26,55 | 24,03 | 26,43 | 8,42% | - |
| 05.11.2024 | 24,30 | 24,51 | 24,14 | 24,38 | 0,18% | - |
| 04.11.2024 | 24,25 | 24,63 | 24,08 | 24,33 | 0,35% | - |
| 01.11.2024 | 24,51 | 24,87 | 24,20 | 24,25 | -1,19% | - |
| 31.10.2024 | 24,04 | 24,83 | 23,90 | 24,54 | 2,09% | - |
| 30.10.2024 | 23,98 | 24,45 | 23,89 | 24,04 | -0,11% | - |
| 29.10.2024 | 24,12 | 24,45 | 23,88 | 24,07 | -0,22% | - |
| 28.10.2024 | 24,63 | 24,72 | 23,72 | 24,12 | -1,62% | - |
| 25.10.2024 | 23,78 | 24,63 | 23,76 | 24,52 | 2,59% | - |
| 24.10.2024 | 23,33 | 25,06 | 23,27 | 23,90 | 2,44% | - |
| 23.10.2024 | 23,71 | 23,79 | 23,10 | 23,33 | -1,37% | - |
| 22.10.2024 | 23,60 | 23,76 | 23,33 | 23,65 | 0,23% | - |
| 21.10.2024 | 23,52 | 23,83 | 23,47 | 23,60 | 0,20% | 600,00 |
| 18.10.2024 | 24,44 | 24,51 | 23,46 | 23,55 | -3,77% | - |
| 17.10.2024 | 24,30 | 24,62 | 24,25 | 24,47 | 0,35% | - |
| 16.10.2024 | 24,20 | 24,44 | 24,02 | 24,39 | 0,77% | - |
| 15.10.2024 | 24,97 | 25,00 | 23,98 | 24,20 | -2,96% | - |
| 14.10.2024 | 25,22 | 25,34 | 24,56 | 24,94 | -1,23% | - |
| 11.10.2024 | 25,13 | 25,52 | 25,05 | 25,25 | 0,46% | - |
| 10.10.2024 | 24,74 | 25,30 | 24,68 | 25,13 | 1,60% | - |
| 09.10.2024 | 24,71 | 24,83 | 24,37 | 24,74 | 0,22% | - |
| 08.10.2024 | 25,03 | 25,09 | 24,27 | 24,68 | -1,50% | 15,00 |
| 07.10.2024 | 24,85 | 25,29 | 24,79 | 25,06 | 0,95% | - |
| 04.10.2024 | 24,45 | 25,05 | 24,45 | 24,82 | 1,51% | - |
| 03.10.2024 | 24,43 | 25,03 | 24,32 | 24,45 | -0,77% | - |
| 02.10.2024 | 24,91 | 25,29 | 24,39 | 24,64 | -1,06% | - |
| 01.10.2024 | 23,58 | 24,97 | 23,39 | 24,91 | 5,63% | - |
| 30.09.2024 | 22,93 | 23,61 | 22,71 | 23,58 | 3,09% | - |
| 27.09.2024 | 22,53 | 22,95 | 22,48 | 22,87 | 1,51% | - |
| 26.09.2024 | 24,11 | 24,40 | 22,49 | 22,53 | -6,68% | - |
| 25.09.2024 | 24,75 | 25,01 | 23,93 | 24,14 | -3,05% | - |
| 24.09.2024 | 24,71 | 25,09 | 24,60 | 24,90 | 0,91% | - |
| 23.09.2024 | 24,52 | 24,95 | 24,35 | 24,68 | 0,66% | - |
| 20.09.2024 | 23,47 | 24,62 | 23,39 | 24,52 | 4,32% | - |
| 19.09.2024 | 22,80 | 23,64 | 22,40 | 23,50 | 3,08% | 25,00 |
| 18.09.2024 | 22,96 | 23,14 | 22,73 | 22,80 | -0,72% | - |
| 17.09.2024 | 22,33 | 22,99 | 22,33 | 22,96 | 2,68% | - |
| 16.09.2024 | 21,92 | 22,42 | 21,81 | 22,36 | 2,15% | - |
| 13.09.2024 | 21,56 | 22,07 | 21,56 | 21,89 | 1,53% | - |
| 12.09.2024 | 21,50 | 21,96 | 21,17 | 21,56 | 0,19% | - |
| 11.09.2024 | 21,16 | 21,65 | 20,89 | 21,52 | 1,47% | - |
| 10.09.2024 | 21,29 | 21,53 | 21,03 | 21,21 | -0,83% | - |
| 09.09.2024 | 21,65 | 21,93 | 21,33 | 21,39 | -1,09% | - |
| 06.09.2024 | 22,75 | 23,08 | 21,57 | 21,62 | -5,08% | - |