58,670€
-0,34%
Echtzeit-Aktienkurs TechnipFMC plc
Bid:
Ask:
Aktienkurse zur TechnipFMC plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 58,97 | 59,87 | 58,50 | 59,24 | 0,63% | 4,00 |
| 11.11.2026 | 57,79 | 59,54 | 57,79 | 58,87 | 1,78% | - |
| 10.11.2026 | 57,46 | 58,25 | 56,30 | 57,84 | 1,49% | - |
| 09.11.2026 | 57,04 | 57,94 | 56,35 | 56,99 | -0,35% | 880,00 |
| 06.11.2026 | 54,78 | 57,44 | 54,42 | 57,19 | 3,34% | - |
| 05.11.2026 | 57,28 | 58,66 | 55,34 | 55,34 | -3,52% | 101,00 |
| 04.11.2026 | 59,64 | 60,43 | 56,46 | 57,36 | -4,43% | 2,00 |
| 03.11.2026 | 59,57 | 61,21 | 59,48 | 60,02 | 0,47% | - |
| 02.11.2026 | 61,80 | 61,95 | 59,68 | 59,74 | -1,95% | 130,00 |
| 30.10.2026 | 59,95 | 61,73 | 59,02 | 60,93 | 2,30% | 252,00 |
| 29.10.2026 | 64,14 | 64,38 | 59,52 | 59,56 | -7,08% | - |
| 28.10.2026 | 64,12 | 64,97 | 63,38 | 64,10 | -0,05% | - |
| 27.10.2026 | 63,00 | 64,34 | 62,94 | 64,13 | 1,54% | 4,00 |
| 26.10.2026 | 62,65 | 63,63 | 61,33 | 63,16 | 0,94% | - |
| 23.10.2026 | 59,48 | 62,81 | 59,19 | 62,57 | 5,39% | - |
| 22.10.2026 | 61,99 | 62,69 | 57,14 | 59,37 | -4,79% | 6,00 |
| 21.10.2026 | 61,33 | 62,99 | 61,23 | 62,36 | 2,11% | - |
| 20.10.2026 | 62,38 | 62,92 | 61,03 | 61,07 | -2,10% | 219,00 |
| 19.10.2026 | 61,77 | 62,53 | 61,30 | 62,38 | 0,78% | - |
| 16.10.2026 | 60,85 | 62,36 | 60,48 | 61,90 | 2,16% | 2,00 |
| 15.10.2026 | 62,06 | 62,21 | 59,80 | 60,59 | -2,40% | - |
| 14.10.2026 | 63,16 | 64,08 | 62,07 | 62,08 | -1,37% | 10,00 |
| 13.10.2026 | 62,59 | 63,72 | 62,30 | 62,94 | 0,87% | 3,00 |
| 12.10.2026 | 62,06 | 63,38 | 61,96 | 62,40 | 0,14% | - |
| 09.10.2026 | 62,04 | 62,88 | 62,00 | 62,31 | 0,44% | - |
| 08.10.2026 | 61,04 | 62,49 | 60,92 | 62,04 | 1,46% | - |
| 07.10.2026 | 62,17 | 63,01 | 60,34 | 61,15 | -1,67% | - |
| 06.10.2026 | 62,78 | 62,92 | 61,45 | 62,19 | -1,49% | 6,00 |
| 05.10.2026 | 60,86 | 64,44 | 60,82 | 63,13 | 3,22% | 1,00 |
| 02.10.2026 | 61,23 | 61,77 | 60,29 | 61,16 | -0,36% | 2,00 |
| 01.10.2026 | 60,09 | 61,40 | 59,74 | 61,38 | 2,56% | - |
| 30.09.2026 | 60,75 | 61,19 | 59,85 | 59,85 | -1,19% | - |
| 29.09.2026 | 61,68 | 62,52 | 60,29 | 60,57 | -2,82% | 51,00 |
| 28.09.2026 | 62,01 | 63,51 | 62,01 | 62,33 | 0,42% | - |
| 25.09.2026 | 62,28 | 62,56 | 61,57 | 62,07 | -0,50% | - |
| 24.09.2026 | 62,60 | 63,24 | 61,98 | 62,38 | -0,13% | - |
| 23.09.2026 | 62,10 | 63,48 | 61,71 | 62,46 | 0,87% | 4,00 |
| 22.09.2026 | 62,08 | 63,04 | 60,90 | 61,92 | -0,19% | 5,00 |
| 21.09.2026 | 63,05 | 63,19 | 61,74 | 62,04 | -1,16% | 4,00 |
| 18.09.2026 | 63,27 | 64,47 | 61,46 | 62,77 | -0,99% | - |
| 17.09.2026 | 63,87 | 64,09 | 63,02 | 63,40 | 0,76% | 15,00 |
| 16.09.2026 | 64,96 | 65,28 | 62,84 | 62,92 | -2,71% | 1,00 |
| 15.09.2026 | 62,67 | 65,39 | 61,67 | 64,67 | 2,34% | - |
| 14.09.2026 | 65,70 | 66,79 | 62,96 | 63,19 | -3,86% | 54,00 |
| 11.09.2026 | 65,01 | 65,92 | 63,96 | 65,73 | 0,91% | - |
| 10.09.2026 | 67,07 | 67,71 | 64,65 | 65,14 | -3,01% | - |
| 09.09.2026 | 67,48 | 68,68 | 66,84 | 67,16 | -0,19% | - |
| 08.09.2026 | 68,43 | 69,24 | 67,00 | 67,29 | -1,67% | 41,00 |
| 07.09.2026 | 68,48 | 68,73 | 68,36 | 68,43 | -0,03% | - |
| 04.09.2026 | 68,72 | 68,91 | 67,85 | 68,45 | -0,83% | - |
| 03.09.2026 | 68,65 | 69,50 | 68,50 | 69,02 | 0,04% | - |
| 02.09.2026 | 67,63 | 69,24 | 66,43 | 68,99 | 1,82% | - |
| 01.09.2026 | 67,34 | 68,23 | 66,96 | 67,76 | 0,79% | 3,00 |
| 31.08.2026 | 65,43 | 67,64 | 65,11 | 67,23 | 2,67% | 6,00 |
| 28.08.2026 | 65,61 | 66,12 | 64,75 | 65,48 | -0,97% | 36,00 |
| 27.08.2026 | 64,94 | 66,48 | 64,12 | 66,12 | 1,74% | - |
| 26.08.2026 | 64,44 | 65,67 | 63,40 | 64,99 | 0,51% | - |
| 25.08.2026 | 65,04 | 65,56 | 64,39 | 64,66 | -0,28% | - |
| 24.08.2026 | 66,22 | 66,49 | 63,70 | 64,84 | -2,44% | 210,00 |
| 21.08.2026 | 66,63 | 67,23 | 66,11 | 66,46 | 0,15% | - |
| 20.08.2026 | 65,90 | 67,55 | 65,39 | 66,36 | 0,30% | 33,00 |
| 19.08.2026 | 67,71 | 68,47 | 65,57 | 66,16 | -2,51% | 1,00 |
| 18.08.2026 | 68,93 | 69,36 | 67,64 | 67,86 | -1,71% | 61,00 |
| 17.08.2026 | 68,13 | 69,48 | 67,56 | 69,04 | 1,98% | - |
| 14.08.2026 | 66,52 | 68,35 | 65,91 | 67,70 | 1,70% | 151,00 |
| 13.08.2026 | 65,25 | 66,59 | 64,33 | 66,57 | 2,04% | 1.641,00 |
| 12.08.2026 | 65,24 | 66,23 | 64,88 | 65,24 | 0,25% | - |
| 11.08.2026 | 64,25 | 65,33 | 63,99 | 65,08 | 1,07% | 13,00 |
| 10.08.2026 | 60,18 | 64,50 | 60,04 | 64,39 | 7,46% | 3,00 |
| 07.08.2026 | 60,43 | 60,65 | 58,66 | 59,92 | -1,09% | 8,00 |
| 06.08.2026 | 59,95 | 61,27 | 59,95 | 60,58 | 1,12% | - |
| 05.08.2026 | 60,82 | 61,49 | 59,81 | 59,91 | -1,20% | 3,00 |
| 04.08.2026 | 60,28 | 61,49 | 59,61 | 60,64 | 0,93% | 2,00 |
| 03.08.2026 | 62,16 | 63,18 | 59,72 | 60,08 | -3,81% | 19,00 |
| 31.07.2026 | 59,86 | 62,69 | 59,86 | 62,46 | 4,19% | 6,00 |
| 30.07.2026 | 62,69 | 62,93 | 58,54 | 59,95 | -4,34% | 203,00 |
| 29.07.2026 | 63,50 | 65,74 | 62,58 | 62,67 | -1,72% | - |
| 28.07.2026 | 65,88 | 66,21 | 63,30 | 63,77 | -3,73% | 83,00 |
| 27.07.2026 | 68,66 | 68,66 | 65,26 | 66,24 | -1,94% | - |
| 24.07.2026 | 66,83 | 68,47 | 65,76 | 67,55 | 0,76% | - |
| 23.07.2026 | 65,82 | 68,04 | 65,35 | 67,04 | 1,98% | 1,00 |
| 22.07.2026 | 65,38 | 66,59 | 65,00 | 65,74 | 0,67% | - |
| 21.07.2026 | 63,18 | 65,35 | 62,21 | 65,30 | 3,21% | 388,00 |
| 20.07.2026 | 62,97 | 64,25 | 62,84 | 63,27 | 0,68% | 9,00 |
| 17.07.2026 | 62,90 | 63,06 | 62,00 | 62,84 | -0,24% | 4,00 |
| 16.07.2026 | 63,14 | 63,31 | 62,44 | 62,99 | -0,57% | - |
| 15.07.2026 | 65,46 | 65,53 | 62,05 | 63,35 | -2,52% | - |
| 14.07.2026 | 64,13 | 65,14 | 63,51 | 64,99 | 0,99% | - |
| 13.07.2026 | 62,86 | 64,86 | 62,67 | 64,35 | 2,29% | 18,00 |
| 10.07.2026 | 61,74 | 62,91 | 61,36 | 62,91 | 2,49% | - |
| 09.07.2026 | 61,72 | 62,60 | 61,21 | 61,38 | -0,39% | - |
| 08.07.2026 | 59,79 | 62,20 | 58,88 | 61,62 | 3,16% | 2,00 |
| 07.07.2026 | 58,73 | 60,13 | 58,33 | 59,73 | 1,82% | - |
| 06.07.2026 | 58,34 | 60,05 | 58,25 | 58,66 | 0,53% | - |
| 03.07.2026 | 58,34 | 58,62 | 58,16 | 58,35 | 0,55% | - |
| 02.07.2026 | 57,49 | 58,32 | 57,00 | 58,03 | 1,74% | 14,00 |
| 01.07.2026 | 57,81 | 58,27 | 56,58 | 57,04 | -1,86% | 2,00 |
| 30.06.2026 | 57,52 | 58,67 | 57,19 | 58,12 | 1,41% | - |
| 29.06.2026 | 56,76 | 57,79 | 56,51 | 57,31 | 1,13% | 1,00 |
| 26.06.2026 | 58,94 | 59,00 | 56,50 | 56,67 | -3,75% | - |