49,905€
5,00%
Echtzeit-Aktienkurs TechnipFMC plc
Bid:
Ask:
Aktienkurse zur TechnipFMC plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 47,75 | 50,32 | 47,61 | 50,07 | 5,35% | 1.000,00 |
| 05.02.2026 | 48,01 | 48,06 | 46,19 | 47,53 | -1,15% | - |
| 04.02.2026 | 48,40 | 48,85 | 46,63 | 48,08 | -0,65% | 8,00 |
| 03.02.2026 | 47,77 | 48,45 | 47,19 | 48,39 | 1,59% | 34,00 |
| 02.02.2026 | 46,38 | 47,82 | 45,86 | 47,64 | 1,57% | 7,00 |
| 30.01.2026 | 46,59 | 47,39 | 46,25 | 46,90 | 0,45% | 18,00 |
| 29.01.2026 | 46,21 | 47,56 | 46,04 | 46,69 | 1,22% | - |
| 28.01.2026 | 46,29 | 47,04 | 45,67 | 46,13 | -0,82% | - |
| 27.01.2026 | 46,06 | 46,59 | 45,74 | 46,51 | 1,11% | - |
| 26.01.2026 | 45,69 | 46,57 | 45,63 | 46,00 | -0,04% | 500,00 |
| 23.01.2026 | 45,96 | 46,82 | 45,46 | 46,01 | 0,55% | 1.300,00 |
| 22.01.2026 | 46,44 | 46,70 | 45,40 | 45,76 | -1,38% | - |
| 21.01.2026 | 44,78 | 46,49 | 44,34 | 46,41 | 4,57% | 8,00 |
| 20.01.2026 | 44,38 | 44,92 | 43,86 | 44,38 | -0,24% | - |
| 19.01.2026 | 44,24 | 44,64 | 44,24 | 44,48 | -1,07% | 1,00 |
| 16.01.2026 | 45,10 | 45,25 | 44,73 | 44,96 | -0,13% | 1,00 |
| 15.01.2026 | 44,76 | 45,35 | 44,44 | 45,02 | 0,56% | 1,00 |
| 14.01.2026 | 43,22 | 45,30 | 43,13 | 44,77 | 3,50% | 150,00 |
| 13.01.2026 | 42,75 | 43,84 | 42,59 | 43,25 | 1,37% | - |
| 12.01.2026 | 42,91 | 43,04 | 42,38 | 42,67 | -0,70% | - |
| 09.01.2026 | 42,52 | 43,32 | 42,45 | 42,97 | 1,33% | - |
| 08.01.2026 | 42,03 | 42,69 | 41,18 | 42,40 | 1,13% | 310,00 |
| 07.01.2026 | 41,42 | 42,79 | 41,37 | 41,93 | 1,30% | 20,00 |
| 06.01.2026 | 41,26 | 41,78 | 40,99 | 41,39 | 0,21% | - |
| 05.01.2026 | 40,21 | 42,57 | 40,21 | 41,31 | 2,58% | 40,00 |
| 02.01.2026 | 37,99 | 40,40 | 37,91 | 40,27 | 6,05% | 30,00 |
| 30.12.2025 | 37,97 | 37,98 | 37,91 | 37,97 | -0,41% | - |
| 29.12.2025 | 38,38 | 38,38 | 37,73 | 38,12 | -0,51% | - |
| 23.12.2025 | 38,25 | 38,45 | 37,95 | 38,32 | 0,33% | - |
| 22.12.2025 | 38,24 | 38,93 | 38,06 | 38,19 | -0,89% | - |
| 19.12.2025 | 37,05 | 38,61 | 37,05 | 38,53 | 3,99% | - |
| 18.12.2025 | 37,76 | 38,03 | 37,00 | 37,06 | -1,25% | - |
| 17.12.2025 | 37,33 | 37,87 | 37,28 | 37,53 | 0,51% | - |
| 16.12.2025 | 39,09 | 39,39 | 37,17 | 37,34 | -5,03% | - |
| 15.12.2025 | 39,53 | 39,79 | 39,18 | 39,31 | -0,11% | 3,00 |
| 12.12.2025 | 39,47 | 39,75 | 38,92 | 39,36 | -0,36% | - |
| 11.12.2025 | 39,45 | 39,78 | 38,94 | 39,50 | -0,03% | - |
| 10.12.2025 | 39,37 | 39,68 | 38,97 | 39,51 | -0,06% | - |
| 09.12.2025 | 38,84 | 39,70 | 38,82 | 39,53 | 1,78% | - |
| 08.12.2025 | 39,66 | 39,70 | 38,72 | 38,84 | -2,52% | - |
| 05.12.2025 | 40,01 | 40,51 | 39,79 | 39,84 | -0,61% | - |
| 04.12.2025 | 40,02 | 40,59 | 39,74 | 40,09 | 0,52% | - |
| 03.12.2025 | 39,01 | 39,97 | 38,75 | 39,88 | 1,94% | 1,00 |
| 02.12.2025 | 39,38 | 39,43 | 38,68 | 39,12 | -0,85% | - |
| 01.12.2025 | 39,00 | 39,81 | 38,51 | 39,46 | 1,15% | - |
| 28.11.2025 | 39,00 | 39,24 | 38,72 | 39,01 | 0,01% | - |
| 27.11.2025 | 39,01 | 39,07 | 38,91 | 39,00 | -0,74% | 2,00 |
| 26.11.2025 | 38,95 | 39,90 | 38,90 | 39,29 | 0,96% | 1.200,00 |
| 25.11.2025 | 38,78 | 38,96 | 38,22 | 38,92 | 0,43% | - |
| 24.11.2025 | 38,38 | 38,78 | 37,81 | 38,76 | 1,14% | - |
| 21.11.2025 | 37,73 | 38,44 | 37,49 | 38,32 | 1,38% | - |
| 20.11.2025 | 38,23 | 39,05 | 37,51 | 37,80 | -1,05% | 22,00 |
| 19.11.2025 | 37,91 | 38,27 | 37,17 | 38,20 | 0,74% | - |
| 18.11.2025 | 36,53 | 38,08 | 36,40 | 37,92 | 2,58% | - |
| 17.11.2025 | 37,70 | 38,08 | 36,77 | 36,96 | -1,74% | - |
| 14.11.2025 | 37,05 | 38,18 | 36,75 | 37,62 | 1,71% | - |
| 13.11.2025 | 37,02 | 37,50 | 36,82 | 36,99 | -0,20% | - |
| 12.11.2025 | 37,69 | 37,79 | 37,03 | 37,06 | -1,55% | - |
| 11.11.2025 | 37,72 | 38,23 | 37,25 | 37,65 | -0,40% | - |
| 10.11.2025 | 36,96 | 37,96 | 36,87 | 37,80 | 3,06% | - |
| 07.11.2025 | 36,75 | 36,95 | 36,09 | 36,68 | -0,18% | - |
| 06.11.2025 | 36,95 | 37,37 | 36,31 | 36,74 | -0,38% | - |
| 05.11.2025 | 36,37 | 37,38 | 36,27 | 36,88 | 1,68% | 120,00 |
| 04.11.2025 | 36,28 | 36,53 | 35,81 | 36,27 | -1,02% | - |
| 03.11.2025 | 35,93 | 36,88 | 35,77 | 36,64 | 1,66% | - |
| 31.10.2025 | 36,11 | 36,38 | 35,72 | 36,04 | -0,26% | - |
| 30.10.2025 | 35,30 | 36,86 | 35,22 | 36,14 | 2,35% | 66,00 |
| 29.10.2025 | 35,23 | 35,61 | 35,01 | 35,31 | 0,23% | - |
| 28.10.2025 | 34,72 | 35,71 | 34,60 | 35,23 | 1,45% | - |
| 27.10.2025 | 33,93 | 35,39 | 33,60 | 34,72 | 1,88% | 750,00 |
| 24.10.2025 | 35,15 | 35,40 | 33,60 | 34,08 | -4,04% | - |
| 23.10.2025 | 32,45 | 35,59 | 32,24 | 35,52 | 9,45% | 900,00 |
| 22.10.2025 | 31,50 | 32,51 | 31,39 | 32,45 | 2,76% | - |
| 21.10.2025 | 31,30 | 31,59 | 31,06 | 31,58 | 0,88% | - |
| 20.10.2025 | 30,83 | 31,43 | 30,83 | 31,30 | 1,26% | 100,00 |
| 17.10.2025 | 30,26 | 31,02 | 29,68 | 30,91 | 1,82% | - |
| 16.10.2025 | 30,63 | 31,53 | 30,31 | 30,36 | -1,52% | - |
| 15.10.2025 | 31,02 | 31,32 | 30,69 | 30,83 | -0,58% | - |
| 14.10.2025 | 31,06 | 31,20 | 30,69 | 31,01 | -0,73% | - |
| 13.10.2025 | 30,95 | 31,41 | 30,69 | 31,24 | 1,65% | - |
| 10.10.2025 | 32,02 | 32,16 | 30,68 | 30,73 | -4,14% | 350,00 |
| 09.10.2025 | 32,65 | 32,89 | 31,64 | 32,06 | -1,17% | - |
| 08.10.2025 | 32,79 | 33,10 | 31,76 | 32,44 | -0,83% | - |
| 07.10.2025 | 32,48 | 33,30 | 32,30 | 32,71 | 0,79% | 60,00 |
| 06.10.2025 | 32,17 | 32,95 | 31,98 | 32,45 | -1,29% | 1.198,00 |
| 03.10.2025 | 32,88 | 33,16 | 32,53 | 32,87 | -0,22% | - |
| 02.10.2025 | 33,94 | 34,04 | 32,85 | 32,95 | -2,54% | - |
| 01.10.2025 | 33,68 | 34,06 | 33,00 | 33,80 | 0,27% | 10,00 |
| 30.09.2025 | 34,11 | 34,15 | 33,26 | 33,71 | -1,30% | - |
| 29.09.2025 | 34,73 | 34,73 | 33,86 | 34,16 | -0,99% | - |
| 26.09.2025 | 34,23 | 35,03 | 34,23 | 34,50 | 0,98% | - |
| 25.09.2025 | 33,68 | 34,26 | 33,59 | 34,17 | 1,40% | 20,00 |
| 24.09.2025 | 33,63 | 34,43 | 33,63 | 33,69 | -0,06% | - |
| 23.09.2025 | 32,84 | 34,48 | 32,80 | 33,71 | 2,61% | - |
| 22.09.2025 | 33,49 | 33,64 | 32,35 | 32,86 | -1,18% | - |
| 19.09.2025 | 33,34 | 33,52 | 33,10 | 33,25 | -0,30% | - |
| 18.09.2025 | 33,14 | 33,64 | 32,94 | 33,35 | 0,38% | - |
| 17.09.2025 | 32,91 | 33,28 | 32,71 | 33,22 | 1,19% | - |
| 16.09.2025 | 33,18 | 33,46 | 32,54 | 32,83 | -1,01% | - |
| 15.09.2025 | 34,03 | 34,09 | 33,11 | 33,17 | -2,70% | - |