66,370$
-1,37%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid:
Ask:
Aktienkurse zur TechnipFMC Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 67,26 | 67,55 | 66,14 | 66,31 | -1,46% | 49,00 |
| 26.02.2026 | 65,52 | 67,31 | 64,62 | 67,29 | 1,75% | 3.458.652,00 |
| 25.02.2026 | 65,82 | 66,41 | 64,83 | 66,13 | 1,12% | 49,00 |
| 24.02.2026 | 64,20 | 66,33 | 62,50 | 65,40 | 1,79% | 49,00 |
| 23.02.2026 | 63,39 | 64,99 | 63,15 | 64,25 | 1,20% | 49,00 |
| 20.02.2026 | 61,47 | 63,51 | 61,26 | 63,49 | 2,80% | 6.198.312,00 |
| 19.02.2026 | 61,20 | 62,22 | 58,67 | 61,76 | -0,82% | 7.844.110,00 |
| 18.02.2026 | 62,50 | 62,98 | 61,88 | 62,27 | 1,63% | 4.620.459,00 |
| 17.02.2026 | 61,37 | 61,59 | 59,73 | 61,27 | -0,15% | 3.694.042,00 |
| 13.02.2026 | 61,03 | 62,01 | 60,48 | 61,36 | 0,52% | 2.960.447,00 |
| 12.02.2026 | 61,80 | 62,67 | 60,19 | 61,04 | -1,26% | 3.689.081,00 |
| 11.02.2026 | 60,87 | 61,97 | 60,57 | 61,82 | 2,69% | 4.701.620,00 |
| 10.02.2026 | 60,21 | 60,49 | 59,02 | 60,20 | 0,38% | 2.893.607,00 |
| 09.02.2026 | 58,99 | 60,36 | 58,81 | 59,97 | 1,54% | 4.432.046,00 |
| 06.02.2026 | 56,80 | 59,48 | 56,78 | 59,06 | 5,00% | 5.123.130,00 |
| 05.02.2026 | 55,65 | 56,65 | 54,32 | 56,25 | -0,51% | 3.413.760,00 |
| 04.02.2026 | 57,38 | 57,64 | 55,01 | 56,54 | -1,40% | 5.130.717,00 |
| 03.02.2026 | 56,69 | 57,35 | 55,61 | 57,34 | 1,58% | 5.799.856,00 |
| 02.02.2026 | 54,49 | 56,47 | 54,20 | 56,45 | 1,31% | 2.421.512,00 |
| 30.01.2026 | 55,54 | 56,36 | 54,84 | 55,72 | -0,36% | 2.633.382,00 |
| 29.01.2026 | 56,49 | 56,93 | 55,22 | 55,92 | 1,21% | 5.080.316,00 |
| 28.01.2026 | 55,83 | 56,32 | 54,50 | 55,25 | -0,70% | 2.821.879,00 |
| 27.01.2026 | 54,82 | 55,83 | 54,76 | 55,64 | 1,85% | 4.007.217,00 |
| 26.01.2026 | 54,85 | 55,24 | 54,49 | 54,63 | 0,68% | 2.827.680,00 |
| 23.01.2026 | 53,98 | 55,05 | 53,96 | 54,26 | 0,54% | 2.176.104,00 |
| 22.01.2026 | 54,25 | 54,80 | 53,31 | 53,97 | -0,44% | 2.520.250,00 |
| 21.01.2026 | 52,89 | 54,33 | 52,79 | 54,21 | 3,85% | 4.195.520,00 |
| 20.01.2026 | 51,73 | 52,70 | 51,46 | 52,20 | 0,08% | 2.482.191,00 |
| 16.01.2026 | 52,39 | 52,46 | 51,89 | 52,16 | -0,29% | 2.648.454,00 |
| 15.01.2026 | 51,94 | 52,66 | 51,53 | 52,31 | 0,13% | 3.003.288,00 |
| 14.01.2026 | 50,99 | 52,76 | 50,90 | 52,24 | 3,59% | 3.647.850,00 |
| 13.01.2026 | 50,29 | 51,09 | 49,95 | 50,43 | 1,27% | 2.647.909,00 |
| 12.01.2026 | 49,80 | 50,28 | 49,48 | 49,80 | -0,54% | 2.982.178,00 |
| 09.01.2026 | 49,68 | 50,44 | 49,52 | 50,07 | 1,27% | 3.057.135,00 |
| 08.01.2026 | 49,43 | 49,79 | 47,97 | 49,44 | 0,53% | 3.405.951,00 |
| 07.01.2026 | 48,92 | 50,09 | 48,75 | 49,18 | 1,74% | 5.050.325,00 |
| 06.01.2026 | 48,70 | 49,00 | 47,71 | 48,34 | 0,10% | 2.864.676,00 |
| 05.01.2026 | 48,86 | 49,10 | 47,14 | 48,29 | 2,07% | 4.581.427,00 |