66,370€
-0,14%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid:
Ask:
Aktienkurse zur TechnipFMC Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 66,22 | 66,33 | 65,88 | 65,90 | -0,84% | 188,00 |
| 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% | - |
| 25.06.2026 | 56,65 | 59,21 | 56,49 | 58,88 | 4,14% | - |
| 24.06.2026 | 58,04 | 58,44 | 56,03 | 56,54 | -2,72% | - |
| 23.06.2026 | 58,10 | 59,00 | 57,85 | 58,12 | -0,70% | - |
| 22.06.2026 | 56,02 | 58,64 | 55,92 | 58,53 | 4,28% | - |
| 19.06.2026 | 56,76 | 56,91 | 56,08 | 56,13 | -0,90% | 200,00 |
| 18.06.2026 | 58,36 | 58,86 | 55,68 | 56,64 | -3,36% | 3,00 |
| 17.06.2026 | 57,83 | 59,15 | 57,27 | 58,61 | 1,19% | 3,00 |
| 16.06.2026 | 59,10 | 59,26 | 57,69 | 57,92 | -2,29% | 100,00 |
| 15.06.2026 | 62,58 | 62,58 | 59,08 | 59,28 | -2,60% | 16.337,00 |
| 12.06.2026 | 61,12 | 61,51 | 60,49 | 60,86 | -0,38% | - |
| 11.06.2026 | 61,00 | 61,96 | 60,30 | 61,09 | 0,76% | - |
| 10.06.2026 | 58,67 | 60,98 | 58,58 | 60,63 | 3,89% | - |
| 09.06.2026 | 59,73 | 59,81 | 57,59 | 58,36 | -2,03% | 4.318,00 |
| 08.06.2026 | 58,06 | 60,22 | 58,02 | 59,57 | 3,13% | - |
| 05.06.2026 | 58,91 | 59,61 | 57,69 | 57,76 | -2,88% | 2,00 |
| 04.06.2026 | 58,44 | 59,76 | 57,55 | 59,47 | 1,16% | 6,00 |
| 03.06.2026 | 59,58 | 59,92 | 57,94 | 58,79 | -2,08% | - |
| 02.06.2026 | 58,75 | 60,06 | 58,41 | 60,04 | 2,35% | - |
| 01.06.2026 | 58,52 | 59,64 | 58,16 | 58,66 | 0,62% | 116,00 |
| 29.05.2026 | 58,34 | 58,74 | 57,39 | 58,30 | 0,26% | 16,00 |
| 28.05.2026 | 58,08 | 58,79 | 57,40 | 58,15 | 0,28% | 1.059,00 |
| 27.05.2026 | 61,32 | 61,66 | 56,61 | 57,99 | -5,12% | 73,00 |
| 26.05.2026 | 61,11 | 62,99 | 59,96 | 61,12 | -0,34% | 13,00 |
| 25.05.2026 | 62,34 | 62,34 | 61,13 | 61,33 | 0,28% | 31,00 |
| 22.05.2026 | 61,60 | 62,04 | 60,39 | 61,16 | -0,42% | 55,00 |
| 21.05.2026 | 62,12 | 63,14 | 61,22 | 61,42 | -1,44% | 21,00 |
| 20.05.2026 | 63,69 | 64,87 | 62,10 | 62,32 | -2,34% | 6,00 |
| 19.05.2026 | 62,67 | 64,42 | 62,53 | 63,81 | 1,72% | 3,00 |
| 18.05.2026 | 61,10 | 63,67 | 60,52 | 62,73 | 2,48% | - |
| 15.05.2026 | 62,66 | 62,95 | 61,06 | 61,21 | -2,28% | 34,00 |
| 14.05.2026 | 62,03 | 63,34 | 61,87 | 62,64 | 1,02% | - |
| 13.05.2026 | 62,42 | 63,76 | 61,66 | 62,01 | -0,70% | 1.540,00 |
| 12.05.2026 | 60,48 | 62,66 | 60,10 | 62,45 | 3,41% | - |
| 11.05.2026 | 59,25 | 60,75 | 59,18 | 60,39 | 0,23% | 7,00 |
| 08.05.2026 | 60,64 | 61,02 | 59,89 | 60,25 | -0,38% | - |
| 07.05.2026 | 62,98 | 63,16 | 59,73 | 60,48 | -3,86% | 77,00 |
| 06.05.2026 | 64,20 | 64,33 | 61,75 | 62,91 | -2,09% | 49,00 |
| 05.05.2026 | 63,96 | 65,46 | 63,39 | 64,25 | 0,67% | 16,00 |
| 04.05.2026 | 64,35 | 64,88 | 62,83 | 63,82 | -0,78% | - |
| 30.04.2026 | 65,38 | 66,61 | 63,57 | 64,32 | -1,95% | 384,00 |
| 29.04.2026 | 64,53 | 65,70 | 64,47 | 65,60 | 1,91% | 25,00 |
| 28.04.2026 | 64,24 | 65,42 | 63,31 | 64,37 | 0,52% | - |
| 27.04.2026 | 63,67 | 64,78 | 63,51 | 64,04 | 0,64% | 10,00 |
| 24.04.2026 | 62,09 | 63,75 | 61,69 | 63,63 | 2,83% | 150,00 |
| 23.04.2026 | 61,68 | 63,50 | 60,94 | 61,88 | -0,03% | - |
| 22.04.2026 | 62,06 | 62,88 | 61,64 | 61,90 | 0,52% | 367,00 |
| 21.04.2026 | 59,71 | 61,77 | 59,31 | 61,58 | 3,97% | 51,00 |
| 20.04.2026 | 59,89 | 60,78 | 59,05 | 59,23 | -1,18% | 1,00 |
| 17.04.2026 | 61,60 | 62,17 | 57,96 | 59,94 | -2,74% | 32,00 |
| 16.04.2026 | 61,20 | 61,73 | 60,77 | 61,63 | 0,64% | - |
| 15.04.2026 | 60,89 | 61,34 | 60,22 | 61,24 | -0,33% | 175,00 |
| 14.04.2026 | 63,50 | 63,95 | 61,31 | 61,44 | -3,59% | 10.308,00 |
| 13.04.2026 | 62,25 | 64,55 | 62,17 | 63,73 | 0,89% | 39,00 |
| 10.04.2026 | 62,89 | 63,33 | 62,10 | 63,17 | 0,72% | - |
| 09.04.2026 | 61,90 | 63,47 | 61,18 | 62,72 | 1,29% | 14,00 |
| 08.04.2026 | 65,79 | 65,79 | 60,01 | 61,92 | -1,01% | 110,00 |
| 07.04.2026 | 61,53 | 63,00 | 61,31 | 62,55 | 1,96% | 350,00 |
| 02.04.2026 | 58,68 | 62,00 | 58,68 | 61,35 | 1,70% | - |