TechnipFMC Ltd.
[WKN: A2DJQK | ISIN: GB00BDSFG982]
Aktienkurse
25,860$ -1,90%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid: Ask:

Aktienkurse zur TechnipFMC Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
12.04.2024 26,64 26,65 25,63 25,87 -1,86% 4.756.897,00
11.04.2024 26,85 26,85 26,28 26,36 -2,19% 3.732.279,00
10.04.2024 26,24 27,26 26,13 26,95 2,90% 6.463.467,00
09.04.2024 26,51 26,69 26,04 26,19 -1,62% 5.837.501,00
08.04.2024 27,05 27,15 26,62 26,62 -1,15% 3.633.417,00
05.04.2024 26,75 27,16 26,51 26,93 2,12% 3.423.776,00
04.04.2024 26,80 26,88 26,34 26,37 -1,97% 4.562.542,00
03.04.2024 26,49 26,95 26,40 26,90 2,05% 4.866.262,00
02.04.2024 25,67 26,49 25,39 26,36 3,41% 6.609.048,00
01.04.2024 25,30 25,71 24,94 25,49 1,51% 2.700.637,00
28.03.2024 25,59 25,61 24,95 25,11 -0,87% 5.005.232,00
27.03.2024 25,43 25,51 24,79 25,33 -0,12% 4.304.324,00
26.03.2024 25,50 25,59 24,93 25,36 0,08% 5.531.679,00
25.03.2024 25,44 25,71 25,34 25,34 0,24% 3.092.271,00
22.03.2024 25,25 25,36 24,98 25,28 0,36% 3.724.546,00
21.03.2024 24,90 25,40 24,87 25,19 1,25% 3.385.637,00
20.03.2024 24,62 25,05 24,58 24,88 -0,28% 3.551.323,00
19.03.2024 24,55 25,00 24,43 24,95 1,51% 3.771.787,00
18.03.2024 24,39 25,03 24,26 24,58 0,12% 6.317.730,00
15.03.2024 24,07 24,74 24,07 24,55 2,12% 9.136.031,00
14.03.2024 23,38 24,29 23,31 24,04 3,49% 7.914.842,00
13.03.2024 22,51 23,23 22,33 23,23 4,08% 6.653.612,00
12.03.2024 22,18 22,48 22,08 22,32 0,18% 3.539.396,00
11.03.2024 22,04 22,30 21,78 22,28 1,18% 4.061.009,00
08.03.2024 22,20 22,40 21,94 22,02 -0,99% 3.858.046,00
07.03.2024 21,84 22,41 21,64 22,24 3,01% 5.267.527,00
06.03.2024 21,98 22,08 21,36 21,59 -1,05% 5.318.652,00
05.03.2024 21,65 22,05 21,56 21,82 0,65% 5.019.646,00
04.03.2024 22,60 22,61 21,63 21,68 -3,99% 7.624.284,00
01.03.2024 21,95 22,97 21,92 22,58 4,10% 6.361.612,00
29.02.2024 22,06 22,24 21,61 21,69 -1,00% 5.511.082,00
28.02.2024 21,95 22,29 21,65 21,91 -0,27% 3.993.290,00
27.02.2024 22,07 22,08 21,55 21,97 0,00% 4.712.608,00
26.02.2024 21,58 22,13 21,28 21,97 2,04% 6.648.267,00
23.02.2024 21,19 21,73 20,93 21,53 0,05% 7.206.747,00
22.02.2024 20,49 21,67 20,04 21,52 6,17% 9.206.256,00
21.02.2024 20,01 20,49 19,86 20,27 1,65% 6.276.851,00
20.02.2024 19,66 20,02 19,48 19,94 1,12% 3.554.808,00
16.02.2024 19,69 19,90 19,44 19,72 0,15% 3.450.380,00
15.02.2024 19,31 19,69 19,23 19,69 2,39% 4.487.069,00
14.02.2024 19,16 19,40 19,02 19,23 1,26% 5.206.807,00
13.02.2024 19,11 19,20 18,78 18,99 -1,09% 3.621.404,00
12.02.2024 19,22 19,37 19,15 19,20 0,31% 3.805.824,00
09.02.2024 19,15 19,35 18,97 19,14 -0,57% 2.840.802,00
08.02.2024 19,02 19,37 18,96 19,25 0,89% 6.059.289,00
07.02.2024 18,99 19,18 18,82 19,08 0,69% 4.011.568,00
06.02.2024 18,92 19,13 18,84 18,95 0,80% 3.495.198,00
05.02.2024 18,85 18,96 18,54 18,80 -0,37% 2.641.603,00
02.02.2024 19,26 19,38 18,86 18,87 -2,38% 3.849.442,00
01.02.2024 19,44 19,58 19,17 19,33 -0,05% 4.148.972,00
31.01.2024 19,93 19,93 19,32 19,34 -2,27% 6.924.336,00
30.01.2024 19,49 19,85 19,16 19,79 -2,99% 9.791.126,00
29.01.2024 20,44 20,53 20,23 20,40 -0,83% 2.704.763,00
26.01.2024 19,93 20,57 19,85 20,57 3,00% 3.688.216,00
25.01.2024 20,09 20,17 19,64 19,97 1,11% 4.661.546,00
24.01.2024 19,73 19,91 19,46 19,75 1,02% 4.169.330,00
23.01.2024 19,55 20,09 19,46 19,55 -0,46% 4.639.217,00
22.01.2024 19,35 19,76 19,21 19,64 1,39% 4.436.895,00
19.01.2024 19,11 19,51 19,04 19,37 1,68% 5.016.198,00
18.01.2024 18,87 19,10 18,63 19,05 1,55% 3.007.777,00
17.01.2024 18,50 19,14 18,50 18,76 0,59% 3.470.300,00
16.01.2024 18,89 19,03 18,62 18,65 -1,22% 3.787.460,00
12.01.2024 19,01 19,11 18,65 18,88 1,18% 3.049.413,00
11.01.2024 18,55 18,70 18,37 18,66 0,81% 3.323.249,00
10.01.2024 18,79 18,81 18,33 18,51 -1,80% 4.701.818,00
09.01.2024 18,91 19,00 18,52 18,85 -1,05% 4.437.687,00
08.01.2024 19,42 19,43 18,73 19,05 -3,93% 6.887.069,00
05.01.2024 19,73 20,03 19,65 19,83 1,38% 4.387.811,00
04.01.2024 20,00 20,10 19,51 19,56 -1,61% 3.081.879,00
03.01.2024 20,05 20,16 19,72 19,88 -0,85% 4.557.529,00
02.01.2024 20,34 20,42 19,91 20,05 -0,45% 5.079.475,00
29.12.2023 20,19 20,34 20,12 20,14 -0,54% 3.165.715,00
28.12.2023 20,27 20,48 20,16 20,25 -0,78% 2.046.883,00
27.12.2023 20,32 20,59 20,27 20,41 0,00% 2.011.261,00
26.12.2023 20,50 20,64 20,32 20,41 0,84% 1.982.224,00
22.12.2023 20,31 20,41 20,14 20,24 1,15% 2.553.305,00
21.12.2023 20,15 20,33 19,86 20,01 -0,84% 4.254.164,00
20.12.2023 20,23 20,69 20,18 20,18 -0,84% 3.298.715,00
19.12.2023 20,25 20,49 20,14 20,35 1,14% 2.671.450,00
18.12.2023 20,37 20,71 20,11 20,12 0,25% 3.545.425,00
15.12.2023 19,68 20,08 19,44 20,07 0,90% 7.701.607,00
14.12.2023 19,57 19,96 19,31 19,89 2,95% 12.781.431,00
13.12.2023 18,78 19,37 18,66 19,32 3,43% 6.557.769,00
12.12.2023 18,63 18,81 18,39 18,68 -1,63% 7.426.425,00
11.12.2023 18,83 19,18 18,69 18,99 0,37% 3.525.698,00
08.12.2023 18,89 19,00 18,59 18,92 0,96% 8.112.717,00
07.12.2023 18,97 19,07 18,45 18,74 -0,64% 14.561.282,00
06.12.2023 20,10 20,38 18,84 18,86 -7,09% 11.277.152,00
05.12.2023 20,40 20,50 20,27 20,30 -0,78% 3.190.797,00
04.12.2023 20,41 20,61 20,28 20,46 -1,06% 4.001.423,00
01.12.2023 20,54 21,08 20,32 20,68 -0,19% 4.133.654,00
30.11.2023 20,46 21,27 20,24 20,72 2,42% 10.280.347,00
29.11.2023 20,71 20,82 20,22 20,23 -2,41% 6.258.140,00
28.11.2023 21,20 21,23 20,70 20,73 -1,47% 4.134.739,00
27.11.2023 21,21 21,34 20,80 21,04 -1,22% 2.947.348,00
24.11.2023 20,99 21,46 20,95 21,30 1,82% 1.794.466,00
22.11.2023 20,53 20,97 20,44 20,92 -0,66% 4.660.437,00
21.11.2023 20,74 21,21 20,74 21,06 0,48% 4.397.644,00
20.11.2023 20,79 21,06 20,72 20,96 1,60% 5.036.985,00
17.11.2023 20,30 20,85 20,29 20,63 2,43% 3.890.912,00