29,160$
0,24%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid:
Ask:
Aktienkurse zur TechnipFMC Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.12.2024 | 29,14 | 29,32 | 28,89 | 29,16 | 0,24% | 1.526.968,00 |
| 24.12.2024 | 29,00 | 29,28 | 28,46 | 29,09 | 0,94% | 1.763.271,00 |
| 23.12.2024 | 28,88 | 28,95 | 28,41 | 28,82 | -0,24% | 2.809.791,00 |
| 20.12.2024 | 28,47 | 29,18 | 28,36 | 28,89 | 0,91% | 7.244.789,00 |
| 19.12.2024 | 29,80 | 30,03 | 28,38 | 28,63 | -0,76% | 3.955.481,00 |
| 18.12.2024 | 30,23 | 30,23 | 28,71 | 28,85 | -3,70% | 4.762.065,00 |
| 17.12.2024 | 30,27 | 30,40 | 29,23 | 29,96 | -2,76% | 4.996.074,00 |
| 16.12.2024 | 30,70 | 31,03 | 30,50 | 30,81 | -0,61% | 2.991.999,00 |
| 13.12.2024 | 31,07 | 31,09 | 30,80 | 31,00 | 0,39% | 2.355.630,00 |
| 12.12.2024 | 30,90 | 31,05 | 30,33 | 30,88 | -0,16% | 2.522.995,00 |
| 11.12.2024 | 30,36 | 31,16 | 29,96 | 30,93 | 2,66% | 3.251.050,00 |
| 10.12.2024 | 30,67 | 30,76 | 30,09 | 30,13 | -0,59% | 2.501.436,00 |
| 09.12.2024 | 30,93 | 30,97 | 30,29 | 30,31 | -1,37% | 5.977.719,00 |
| 06.12.2024 | 32,26 | 32,40 | 30,71 | 30,73 | -3,82% | 5.341.080,00 |
| 05.12.2024 | 31,65 | 32,64 | 31,65 | 31,95 | 2,17% | 3.932.887,00 |
| 04.12.2024 | 31,44 | 31,62 | 30,82 | 31,27 | -0,79% | 3.430.609,00 |
| 03.12.2024 | 31,57 | 31,76 | 31,20 | 31,52 | 0,67% | 4.001.355,00 |
| 02.12.2024 | 31,18 | 31,53 | 30,96 | 31,31 | -0,19% | 5.828.902,00 |
| 29.11.2024 | 31,15 | 31,44 | 30,98 | 31,37 | 1,16% | 1.970.643,00 |
| 27.11.2024 | 31,04 | 31,53 | 30,92 | 31,01 | -0,10% | 3.665.159,00 |
| 26.11.2024 | 30,79 | 31,06 | 30,38 | 31,04 | 1,31% | 4.553.236,00 |
| 25.11.2024 | 30,83 | 30,90 | 30,43 | 30,64 | -0,62% | 4.603.192,00 |
| 22.11.2024 | 30,17 | 30,91 | 30,16 | 30,83 | 2,65% | 3.482.083,00 |
| 21.11.2024 | 29,35 | 30,22 | 29,33 | 30,04 | 3,57% | 476.433,00 |
| 20.11.2024 | 28,80 | 29,30 | 28,72 | 29,00 | 0,80% | 2.715.247,00 |
| 19.11.2024 | 28,24 | 28,82 | 28,20 | 28,77 | 0,91% | 2.539.237,00 |
| 18.11.2024 | 28,73 | 29,00 | 28,50 | 28,51 | 1,17% | 3.713.506,00 |
| 15.11.2024 | 28,64 | 28,82 | 27,95 | 28,18 | -1,09% | 3.506.987,00 |
| 14.11.2024 | 28,60 | 28,61 | 28,12 | 28,49 | 0,89% | 4.349.881,00 |
| 13.11.2024 | 29,25 | 29,25 | 28,13 | 28,24 | -3,12% | 4.828.219,00 |
| 12.11.2024 | 28,97 | 29,49 | 28,95 | 29,15 | 0,48% | 2.351.171,00 |
| 11.11.2024 | 28,81 | 29,24 | 28,79 | 29,01 | 0,83% | 2.303.784,00 |
| 08.11.2024 | 28,27 | 28,91 | 28,25 | 28,77 | 0,74% | 1.953.645,00 |
| 07.11.2024 | 28,25 | 28,70 | 27,86 | 28,56 | 1,06% | 2.374.526,00 |
| 06.11.2024 | 27,24 | 28,52 | 27,24 | 28,26 | 6,04% | 3.561.820,00 |
| 05.11.2024 | 26,45 | 26,75 | 26,29 | 26,65 | 0,99% | 2.451.628,00 |
| 04.11.2024 | 26,42 | 26,82 | 26,36 | 26,39 | 0,42% | 1.671.127,00 |
| 01.11.2024 | 26,71 | 27,01 | 26,22 | 26,28 | -1,54% | 2.408.888,00 |
| 31.10.2024 | 26,29 | 26,99 | 26,20 | 26,69 | 2,30% | 3.841.607,00 |
| 30.10.2024 | 26,24 | 26,52 | 25,95 | 26,09 | -0,04% | 3.224.943,00 |
| 29.10.2024 | 26,34 | 26,42 | 25,80 | 26,10 | 0,08% | 3.037.950,00 |
| 28.10.2024 | 25,80 | 26,16 | 25,65 | 26,08 | -1,51% | 5.329.583,00 |
| 25.10.2024 | 26,45 | 26,64 | 26,09 | 26,48 | 2,40% | 4.004.269,00 |
| 24.10.2024 | 26,05 | 26,53 | 25,31 | 25,86 | 2,78% | 6.467.284,00 |
| 23.10.2024 | 25,40 | 25,66 | 24,89 | 25,16 | -1,72% | 7.214.341,00 |
| 22.10.2024 | 25,56 | 25,69 | 25,21 | 25,60 | 0,71% | 3.491.221,00 |
| 21.10.2024 | 25,92 | 25,92 | 25,39 | 25,42 | -0,70% | 4.007.853,00 |
| 18.10.2024 | 26,23 | 26,40 | 25,48 | 25,60 | -3,51% | 3.356.907,00 |
| 17.10.2024 | 26,54 | 26,66 | 26,20 | 26,53 | 0,15% | 2.163.798,00 |
| 16.10.2024 | 26,55 | 26,59 | 26,24 | 26,49 | 0,72% | 1.456.300,00 |
| 15.10.2024 | 26,43 | 26,66 | 26,15 | 26,30 | -3,20% | 2.164.628,00 |
| 14.10.2024 | 27,59 | 27,59 | 26,78 | 27,17 | -1,74% | 3.140.523,00 |
| 11.10.2024 | 27,34 | 27,92 | 27,32 | 27,65 | 0,58% | 2.087.614,00 |
| 10.10.2024 | 27,21 | 27,59 | 27,06 | 27,49 | 1,48% | 1.313.137,00 |
| 09.10.2024 | 26,88 | 27,16 | 26,70 | 27,09 | 0,11% | 1.548.875,00 |
| 08.10.2024 | 27,27 | 27,27 | 26,62 | 27,06 | -1,56% | 2.496.018,00 |
| 07.10.2024 | 27,49 | 27,69 | 27,34 | 27,49 | 0,40% | 2.929.983,00 |
| 04.10.2024 | 27,44 | 27,49 | 26,96 | 27,38 | 1,41% | 2.814.493,00 |
| 03.10.2024 | 27,04 | 27,60 | 26,85 | 27,00 | -0,30% | 3.868.019,00 |
| 02.10.2024 | 27,83 | 27,99 | 26,93 | 27,08 | -1,78% | 4.114.849,00 |
| 01.10.2024 | 26,00 | 27,61 | 25,88 | 27,57 | 5,11% | 5.766.198,00 |
| 30.09.2024 | 25,51 | 26,30 | 25,38 | 26,23 | 2,62% | 3.859.098,00 |
| 27.09.2024 | 25,28 | 25,62 | 25,16 | 25,56 | 1,19% | 4.648.319,00 |
| 26.09.2024 | 26,10 | 26,31 | 25,14 | 25,26 | -5,85% | 6.018.275,00 |
| 25.09.2024 | 27,51 | 27,81 | 26,32 | 26,83 | -3,49% | 4.708.332,00 |
| 24.09.2024 | 27,78 | 27,94 | 27,61 | 27,80 | 1,53% | 3.654.485,00 |
| 23.09.2024 | 27,17 | 27,75 | 27,07 | 27,38 | 0,59% | 4.920.584,00 |
| 20.09.2024 | 26,47 | 27,48 | 26,46 | 27,22 | 3,30% | 14.523.641,00 |
| 19.09.2024 | 26,07 | 26,35 | 25,73 | 26,35 | 3,90% | 3.735.079,00 |
| 18.09.2024 | 25,43 | 25,84 | 25,23 | 25,36 | -0,51% | 3.754.523,00 |
| 17.09.2024 | 25,04 | 25,56 | 24,98 | 25,49 | 2,12% | 4.604.353,00 |
| 16.09.2024 | 24,55 | 24,97 | 24,37 | 24,96 | 2,93% | 4.041.894,00 |
| 13.09.2024 | 24,14 | 24,46 | 24,09 | 24,25 | 1,38% | 3.281.998,00 |
| 12.09.2024 | 23,80 | 24,23 | 23,35 | 23,92 | 0,80% | 3.223.154,00 |
| 11.09.2024 | 23,62 | 23,85 | 22,99 | 23,73 | 1,15% | 3.949.576,00 |
| 10.09.2024 | 23,75 | 23,82 | 23,17 | 23,46 | -0,93% | 4.926.288,00 |
| 09.09.2024 | 23,96 | 24,11 | 23,53 | 23,68 | -1,42% | 9.031.562,00 |
| 06.09.2024 | 25,18 | 25,53 | 23,94 | 24,02 | -4,64% | 7.182.725,00 |
| 05.09.2024 | 25,57 | 25,66 | 25,04 | 25,19 | -0,94% | 3.301.646,00 |
| 04.09.2024 | 25,43 | 25,67 | 25,16 | 25,43 | -0,24% | 3.084.600,00 |
| 03.09.2024 | 26,29 | 26,32 | 25,34 | 25,49 | -5,03% | 3.067.575,00 |
| 30.08.2024 | 26,60 | 26,90 | 26,24 | 26,84 | -0,22% | 2.750.629,00 |
| 29.08.2024 | 27,01 | 27,09 | 26,63 | 26,90 | 0,49% | 1.896.506,00 |
| 28.08.2024 | 26,64 | 26,77 | 26,17 | 26,77 | -0,19% | 2.130.651,00 |
| 27.08.2024 | 26,67 | 26,83 | 26,51 | 26,82 | 0,11% | 2.915.010,00 |
| 26.08.2024 | 26,97 | 27,25 | 26,72 | 26,79 | 0,41% | 2.204.817,00 |
| 23.08.2024 | 26,21 | 26,71 | 26,21 | 26,68 | 2,62% | 2.454.358,00 |
| 22.08.2024 | 26,03 | 26,21 | 25,88 | 26,00 | -0,04% | 2.328.486,00 |
| 21.08.2024 | 26,32 | 26,37 | 25,92 | 26,01 | 0,42% | 3.651.627,00 |
| 20.08.2024 | 26,86 | 26,86 | 25,85 | 25,90 | -3,82% | 2.689.060,00 |
| 19.08.2024 | 26,96 | 27,19 | 26,86 | 26,93 | -0,22% | 1.595.462,00 |
| 16.08.2024 | 26,91 | 27,22 | 26,68 | 26,99 | 0,07% | 1.612.634,00 |
| 15.08.2024 | 26,57 | 27,17 | 26,54 | 26,97 | 3,02% | 2.375.203,00 |
| 14.08.2024 | 26,35 | 26,47 | 25,86 | 26,18 | -0,04% | 2.332.572,00 |
| 13.08.2024 | 26,01 | 26,26 | 25,81 | 26,19 | -0,27% | 2.098.945,00 |
| 12.08.2024 | 26,16 | 26,42 | 26,02 | 26,26 | 1,08% | 2.428.023,00 |
| 09.08.2024 | 26,04 | 26,20 | 25,84 | 25,98 | -0,61% | 1.455.051,00 |
| 08.08.2024 | 25,29 | 26,17 | 25,21 | 26,14 | 3,69% | 4.783.000,00 |
| 07.08.2024 | 26,26 | 26,42 | 25,16 | 25,21 | -1,91% | 4.866.260,00 |
| 06.08.2024 | 25,67 | 26,22 | 25,52 | 25,70 | 0,27% | 3.370.286,00 |