28,990€
0,93%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid:
Ask:
Aktienkurse zur TechnipFMC Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 28,72 | 29,26 | 28,72 | 28,99 | 0,92% | - |
| 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% | - |
| 05.09.2024 | 22,89 | 23,16 | 22,58 | 22,78 | -0,36% | 1.000,00 |
| 04.09.2024 | 22,90 | 23,21 | 22,77 | 22,86 | -1,00% | - |
| 03.09.2024 | 24,27 | 24,27 | 22,96 | 23,09 | -4,76% | - |
| 02.09.2024 | 24,30 | 24,30 | 24,18 | 24,25 | -0,21% | - |
| 30.08.2024 | 24,27 | 24,44 | 23,72 | 24,30 | 0,13% | - |
| 29.08.2024 | 24,06 | 24,46 | 24,00 | 24,27 | 1,00% | - |
| 28.08.2024 | 23,94 | 24,15 | 23,54 | 24,03 | 0,38% | - |
| 27.08.2024 | 24,03 | 24,06 | 23,74 | 23,94 | -0,26% | - |
| 26.08.2024 | 23,82 | 24,42 | 23,73 | 24,00 | 0,88% | - |
| 23.08.2024 | 23,49 | 23,89 | 23,41 | 23,79 | 1,62% | - |
| 22.08.2024 | 23,36 | 23,58 | 23,29 | 23,41 | 0,19% | - |
| 21.08.2024 | 23,37 | 23,66 | 23,30 | 23,36 | 0,23% | - |
| 20.08.2024 | 24,27 | 24,31 | 23,24 | 23,31 | -3,93% | - |
| 19.08.2024 | 24,50 | 24,58 | 24,24 | 24,26 | -1,08% | - |
| 16.08.2024 | 24,50 | 24,72 | 24,25 | 24,53 | 0,11% | - |
| 15.08.2024 | 23,78 | 24,74 | 23,75 | 24,50 | 3,28% | - |
| 14.08.2024 | 23,81 | 23,99 | 23,47 | 23,72 | -0,38% | - |
| 13.08.2024 | 24,02 | 24,13 | 23,56 | 23,81 | -0,85% | - |
| 12.08.2024 | 23,71 | 24,18 | 23,71 | 24,02 | 1,44% | - |
| 09.08.2024 | 23,88 | 24,03 | 23,67 | 23,68 | -1,31% | - |
| 08.08.2024 | 23,05 | 23,99 | 22,94 | 23,99 | 4,60% | - |
| 07.08.2024 | 23,72 | 24,16 | 22,94 | 22,94 | -2,26% | - |
| 06.08.2024 | 23,58 | 23,94 | 23,37 | 23,47 | -0,01% | - |
| 05.08.2024 | 24,78 | 24,78 | 23,05 | 23,47 | -5,05% | 131,00 |
| 02.08.2024 | 26,50 | 26,63 | 24,39 | 24,72 | -7,62% | 55,00 |
| 01.08.2024 | 27,37 | 27,66 | 26,37 | 26,76 | -2,22% | - |
| 31.07.2024 | 26,85 | 27,46 | 26,31 | 27,37 | 1,95% | - |
| 30.07.2024 | 27,15 | 27,38 | 26,72 | 26,84 | -1,12% | - |
| 29.07.2024 | 26,68 | 27,15 | 26,56 | 27,15 | 2,01% | - |
| 26.07.2024 | 26,01 | 26,86 | 25,95 | 26,61 | 2,43% | 20,00 |
| 25.07.2024 | 25,22 | 26,91 | 25,11 | 25,98 | 2,76% | 4,00 |
| 24.07.2024 | 25,89 | 26,33 | 25,11 | 25,28 | -2,91% | - |
| 23.07.2024 | 25,78 | 26,30 | 25,05 | 26,04 | 1,03% | - |
| 22.07.2024 | 26,06 | 26,06 | 25,69 | 25,78 | -0,74% | - |
| 19.07.2024 | 25,35 | 26,18 | 25,25 | 25,97 | 2,20% | - |
| 18.07.2024 | 25,05 | 25,58 | 25,02 | 25,41 | 1,54% | - |
| 17.07.2024 | 25,61 | 25,79 | 24,99 | 25,02 | -2,51% | - |
| 16.07.2024 | 25,92 | 26,22 | 25,64 | 25,67 | -0,96% | 51,00 |
| 15.07.2024 | 24,50 | 25,98 | 24,44 | 25,92 | 5,81% | 20,00 |
| 12.07.2024 | 24,86 | 24,89 | 24,44 | 24,50 | -1,33% | - |
| 11.07.2024 | 24,45 | 24,84 | 24,22 | 24,83 | 1,54% | - |
| 10.07.2024 | 23,97 | 24,51 | 23,94 | 24,45 | 1,99% | - |
| 09.07.2024 | 24,14 | 24,26 | 23,91 | 23,97 | -0,70% | - |
| 08.07.2024 | 23,87 | 24,15 | 23,81 | 24,14 | 0,78% | - |