24,383€
0,09%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid:
Ask:
Aktienkurse zur TechnipFMC Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 24,33 | 24,69 | 24,33 | 24,38 | 0,09% | 2,00 |
16.05.2024 | 24,39 | 24,54 | 24,24 | 24,36 | -0,11% | - |
15.05.2024 | 24,67 | 24,83 | 24,14 | 24,39 | -1,14% | 9,00 |
14.05.2024 | 24,52 | 24,70 | 24,21 | 24,67 | 0,62% | - |
13.05.2024 | 24,69 | 24,90 | 24,48 | 24,52 | -0,60% | - |
10.05.2024 | 25,06 | 25,18 | 24,51 | 24,66 | -1,47% | - |
09.05.2024 | 24,82 | 25,32 | 24,67 | 25,03 | 0,84% | 2,00 |
08.05.2024 | 24,81 | 24,90 | 24,65 | 24,82 | 0,06% | - |
07.05.2024 | 24,47 | 24,99 | 24,39 | 24,81 | 1,40% | 2,00 |
06.05.2024 | 24,12 | 24,74 | 24,12 | 24,47 | 1,44% | - |
03.05.2024 | 24,24 | 24,47 | 23,83 | 24,12 | -0,48% | - |
02.05.2024 | 24,09 | 24,42 | 23,61 | 24,24 | 0,74% | - |
30.04.2024 | 24,77 | 24,84 | 23,97 | 24,06 | -2,89% | - |
29.04.2024 | 24,92 | 24,92 | 24,49 | 24,77 | -0,25% | 15,00 |
26.04.2024 | 24,93 | 25,00 | 24,37 | 24,84 | -0,86% | 3,00 |
25.04.2024 | 24,07 | 25,18 | 23,02 | 25,05 | 4,59% | - |
24.04.2024 | 24,15 | 24,47 | 23,82 | 23,95 | -0,91% | 530,00 |
23.04.2024 | 23,87 | 24,17 | 23,61 | 24,17 | 1,15% | 7,00 |
22.04.2024 | 23,62 | 24,14 | 23,36 | 23,90 | 1,19% | - |
19.04.2024 | 23,63 | 23,76 | 23,29 | 23,62 | -0,07% | 30,00 |
18.04.2024 | 23,77 | 24,22 | 23,52 | 23,63 | -0,59% | - |
17.04.2024 | 23,86 | 24,03 | 23,54 | 23,77 | -0,35% | - |
16.04.2024 | 23,92 | 23,99 | 23,47 | 23,86 | -0,15% | - |
15.04.2024 | 24,40 | 24,63 | 23,84 | 23,89 | -1,48% | 80,00 |
12.04.2024 | 24,54 | 25,05 | 24,08 | 24,25 | -1,19% | - |
11.04.2024 | 25,05 | 25,13 | 24,51 | 24,54 | -2,02% | - |
10.04.2024 | 24,22 | 25,33 | 23,97 | 25,05 | 3,68% | 64,00 |
09.04.2024 | 24,60 | 24,60 | 23,98 | 24,16 | -1,80% | - |
08.04.2024 | 24,92 | 25,03 | 24,60 | 24,60 | -1,28% | - |
05.04.2024 | 24,41 | 25,04 | 24,08 | 24,92 | 2,23% | - |
04.04.2024 | 24,88 | 24,89 | 24,34 | 24,38 | -2,03% | 355,00 |
03.04.2024 | 24,44 | 24,88 | 24,41 | 24,88 | 1,57% | 6,00 |
02.04.2024 | 23,27 | 24,63 | 23,24 | 24,50 | 5,30% | 23,00 |
28.03.2024 | 23,36 | 23,67 | 23,14 | 23,27 | -0,51% | - |
27.03.2024 | 23,29 | 23,58 | 22,94 | 23,39 | 0,56% | - |
26.03.2024 | 23,06 | 23,59 | 23,02 | 23,26 | 0,71% | 62,00 |
25.03.2024 | 23,37 | 23,74 | 23,06 | 23,09 | -1,28% | - |
22.03.2024 | 23,14 | 23,47 | 23,12 | 23,39 | 1,08% | - |
21.03.2024 | 22,75 | 23,40 | 22,64 | 23,14 | 2,07% | - |
20.03.2024 | 22,97 | 22,99 | 22,63 | 22,67 | -1,28% | - |
19.03.2024 | 22,65 | 23,03 | 22,52 | 22,97 | 1,39% | 2,00 |
18.03.2024 | 22,56 | 23,00 | 22,38 | 22,65 | 0,27% | - |
15.03.2024 | 22,16 | 22,73 | 21,89 | 22,59 | 1,96% | 100,00 |
14.03.2024 | 21,26 | 22,33 | 21,25 | 22,16 | 4,23% | - |
13.03.2024 | 20,37 | 21,26 | 20,35 | 21,26 | 4,34% | 25,00 |
12.03.2024 | 20,31 | 20,58 | 20,25 | 20,37 | 0,30% | - |
11.03.2024 | 20,15 | 20,41 | 19,93 | 20,31 | 0,79% | 11,00 |
08.03.2024 | 20,37 | 20,45 | 20,05 | 20,15 | -0,98% | 8,00 |
07.03.2024 | 19,85 | 20,52 | 19,74 | 20,35 | 2,42% | - |
06.03.2024 | 20,12 | 20,28 | 19,61 | 19,87 | -1,37% | - |
05.03.2024 | 19,92 | 20,33 | 19,71 | 20,15 | 0,89% | - |
04.03.2024 | 20,85 | 20,88 | 19,93 | 19,97 | -4,14% | - |
01.03.2024 | 20,12 | 21,20 | 20,03 | 20,83 | 3,53% | - |
29.02.2024 | 20,22 | 20,49 | 20,00 | 20,12 | -0,40% | - |
28.02.2024 | 20,26 | 20,58 | 20,00 | 20,20 | -0,44% | 3,00 |
27.02.2024 | 20,31 | 20,36 | 19,89 | 20,29 | -0,07% | 40,00 |
26.02.2024 | 19,95 | 20,42 | 19,63 | 20,31 | 1,88% | - |
23.02.2024 | 19,93 | 20,10 | 19,33 | 19,93 | 0,01% | - |
22.02.2024 | 18,75 | 20,03 | 18,57 | 19,93 | 6,15% | 20,00 |
21.02.2024 | 18,52 | 18,94 | 18,37 | 18,77 | 1,39% | - |
20.02.2024 | 18,32 | 18,52 | 17,98 | 18,52 | 1,09% | - |
19.02.2024 | 18,36 | 18,39 | 18,29 | 18,32 | -0,26% | - |
16.02.2024 | 18,28 | 18,48 | 18,08 | 18,36 | 0,33% | 28,00 |
15.02.2024 | 17,89 | 18,30 | 17,85 | 18,30 | 2,21% | - |
14.02.2024 | 17,74 | 18,10 | 17,72 | 17,91 | 0,94% | 3,00 |
13.02.2024 | 17,83 | 17,92 | 17,52 | 17,74 | -0,49% | - |
12.02.2024 | 17,73 | 17,99 | 17,71 | 17,83 | 0,54% | 46,00 |
09.02.2024 | 17,87 | 17,94 | 17,58 | 17,73 | -0,78% | 20,00 |
08.02.2024 | 17,72 | 18,01 | 17,13 | 17,87 | 0,85% | - |
07.02.2024 | 17,65 | 17,81 | 17,50 | 17,72 | 0,41% | - |
06.02.2024 | 17,51 | 17,80 | 17,39 | 17,65 | 0,90% | 25,00 |
05.02.2024 | 17,49 | 17,66 | 17,28 | 17,49 | -0,09% | - |
02.02.2024 | 17,88 | 17,94 | 17,51 | 17,51 | -2,22% | 10,00 |
01.02.2024 | 17,99 | 18,10 | 17,65 | 17,91 | -0,24% | 3,00 |
31.01.2024 | 18,29 | 18,36 | 17,85 | 17,95 | -1,85% | 250,00 |
30.01.2024 | 18,84 | 18,86 | 17,86 | 18,29 | -2,93% | 6.500,00 |
29.01.2024 | 18,93 | 19,01 | 18,69 | 18,84 | -0,46% | - |
26.01.2024 | 18,44 | 18,93 | 18,27 | 18,93 | 2,62% | 140,00 |
25.01.2024 | 18,18 | 18,55 | 18,09 | 18,44 | 1,47% | - |
24.01.2024 | 18,03 | 18,25 | 17,85 | 18,18 | 0,69% | - |
23.01.2024 | 18,05 | 18,50 | 17,92 | 18,05 | 0,11% | - |
22.01.2024 | 17,78 | 18,13 | 17,65 | 18,03 | 1,68% | 10,00 |
19.01.2024 | 17,53 | 17,91 | 17,49 | 17,73 | 1,05% | - |
18.01.2024 | 17,24 | 17,56 | 17,16 | 17,55 | 1,81% | 2,00 |
17.01.2024 | 16,99 | 17,62 | 16,95 | 17,24 | 0,60% | - |
16.01.2024 | 17,05 | 17,41 | 16,93 | 17,13 | 0,47% | - |
15.01.2024 | 17,24 | 17,32 | 17,05 | 17,05 | -0,97% | 2,00 |
12.01.2024 | 17,00 | 17,39 | 16,93 | 17,22 | 1,40% | - |
11.01.2024 | 16,89 | 17,09 | 16,79 | 16,98 | 1,03% | - |
10.01.2024 | 17,17 | 17,25 | 16,71 | 16,81 | -2,34% | - |
09.01.2024 | 17,31 | 17,54 | 16,92 | 17,21 | -0,65% | 230,00 |
08.01.2024 | 18,11 | 18,11 | 17,10 | 17,33 | -4,31% | - |
05.01.2024 | 17,79 | 18,25 | 17,74 | 18,11 | 1,57% | - |
04.01.2024 | 18,18 | 18,36 | 17,83 | 17,83 | -1,94% | - |
03.01.2024 | 18,27 | 18,48 | 18,08 | 18,18 | -0,63% | - |
02.01.2024 | 18,29 | 18,64 | 18,17 | 18,29 | 0,16% | 5,00 |
29.12.2023 | 18,28 | 18,34 | 18,26 | 18,26 | -0,10% | - |
28.12.2023 | 18,34 | 18,48 | 18,15 | 18,28 | -0,31% | - |
27.12.2023 | 18,43 | 18,57 | 18,29 | 18,34 | 0,12% | - |
22.12.2023 | 18,17 | 18,51 | 18,04 | 18,32 | 0,80% | - |