26,500$
0,45%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid:
Ask:
Aktienkurse zur TechnipFMC Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 26,40 | 26,77 | 26,25 | 26,50 | 0,45% | 6.164.080,00 |
| 12.03.2025 | 26,10 | 26,66 | 26,02 | 26,38 | 1,93% | 3.432.677,00 |
| 11.03.2025 | 24,92 | 26,09 | 24,76 | 25,88 | 2,29% | 7.999.568,00 |
| 10.03.2025 | 26,34 | 26,48 | 24,62 | 25,30 | -5,14% | 12.804.481,00 |
| 07.03.2025 | 26,50 | 27,04 | 26,08 | 26,67 | 1,37% | 8.601.066,00 |
| 06.03.2025 | 26,13 | 26,72 | 25,96 | 26,31 | -0,90% | 5.894.373,00 |
| 05.03.2025 | 26,83 | 26,97 | 25,99 | 26,55 | -1,59% | 6.302.785,00 |
| 04.03.2025 | 27,72 | 27,89 | 26,23 | 26,98 | -4,33% | 6.780.696,00 |
| 03.03.2025 | 29,82 | 29,85 | 28,03 | 28,20 | -4,21% | 5.218.421,00 |
| 28.02.2025 | 28,50 | 29,70 | 28,41 | 29,44 | 2,19% | 6.781.123,00 |
| 27.02.2025 | 28,39 | 29,62 | 28,02 | 28,81 | 3,30% | 5.746.643,00 |
| 26.02.2025 | 27,76 | 28,15 | 27,51 | 27,89 | 0,14% | 7.458.685,00 |
| 25.02.2025 | 28,50 | 28,50 | 27,63 | 27,85 | -2,66% | 5.683.430,00 |
| 24.02.2025 | 29,48 | 29,48 | 28,11 | 28,61 | -1,79% | 4.336.194,00 |
| 21.02.2025 | 30,40 | 30,48 | 28,70 | 29,13 | -4,43% | 4.306.782,00 |
| 20.02.2025 | 30,75 | 30,86 | 30,33 | 30,48 | -0,97% | 2.108.618,00 |
| 19.02.2025 | 30,76 | 31,05 | 30,59 | 30,78 | -1,09% | 2.338.918,00 |
| 18.02.2025 | 30,57 | 31,25 | 30,43 | 31,12 | 2,50% | 3.254.288,00 |
| 14.02.2025 | 30,25 | 30,48 | 30,12 | 30,36 | 0,26% | 4.087.908,00 |
| 13.02.2025 | 30,69 | 30,71 | 30,06 | 30,28 | -1,34% | 3.615.250,00 |
| 12.02.2025 | 31,13 | 31,48 | 30,60 | 30,69 | -2,88% | 3.015.903,00 |
| 11.02.2025 | 31,79 | 31,95 | 31,51 | 31,60 | -0,82% | 2.363.560,00 |
| 10.02.2025 | 31,06 | 31,95 | 31,00 | 31,86 | 3,44% | 2.672.145,00 |
| 07.02.2025 | 30,91 | 31,29 | 30,58 | 30,80 | -0,10% | 2.766.678,00 |
| 06.02.2025 | 31,30 | 31,53 | 30,53 | 30,83 | -1,28% | 3.887.208,00 |
| 05.02.2025 | 31,25 | 31,40 | 31,02 | 31,23 | 0,35% | 2.542.170,00 |
| 04.02.2025 | 29,95 | 31,23 | 29,88 | 31,12 | 3,22% | 3.007.782,00 |
| 03.02.2025 | 29,74 | 30,45 | 29,33 | 30,15 | 0,33% | 2.933.471,00 |
| 31.01.2025 | 30,90 | 31,00 | 29,96 | 30,05 | -1,80% | 2.734.521,00 |
| 30.01.2025 | 30,45 | 30,85 | 30,14 | 30,60 | 1,39% | 3.470.029,00 |
| 29.01.2025 | 30,66 | 30,88 | 29,99 | 30,18 | -1,79% | 3.723.883,00 |
| 28.01.2025 | 30,71 | 30,93 | 30,40 | 30,73 | 0,85% | 2.592.691,00 |
| 27.01.2025 | 31,11 | 31,38 | 30,19 | 30,47 | -2,93% | 3.400.524,00 |
| 24.01.2025 | 31,72 | 31,97 | 31,33 | 31,39 | -1,07% | 1.929.580,00 |
| 23.01.2025 | 32,23 | 32,33 | 31,58 | 31,73 | -0,47% | 3.283.948,00 |
| 22.01.2025 | 32,48 | 32,66 | 31,88 | 31,88 | -2,06% | 3.822.868,00 |
| 21.01.2025 | 33,08 | 33,24 | 32,38 | 32,55 | -0,06% | 3.343.479,00 |
| 17.01.2025 | 32,65 | 33,27 | 32,49 | 32,57 | 0,03% | 2.897.696,00 |
| 16.01.2025 | 32,30 | 32,78 | 32,04 | 32,56 | 0,34% | 5.163.096,00 |
| 15.01.2025 | 32,73 | 32,75 | 32,11 | 32,45 | -0,06% | 5.252.692,00 |
| 14.01.2025 | 32,10 | 32,81 | 32,01 | 32,47 | 0,71% | 2.616.503,00 |
| 13.01.2025 | 31,67 | 32,32 | 31,65 | 32,24 | 1,70% | 2.835.531,00 |
| 10.01.2025 | 32,90 | 33,45 | 31,63 | 31,70 | -2,61% | 4.040.849,00 |
| 08.01.2025 | 31,79 | 32,56 | 31,79 | 32,55 | 1,15% | 2.959.100,00 |
| 07.01.2025 | 31,90 | 32,50 | 31,57 | 32,18 | 1,58% | 3.181.277,00 |
| 06.01.2025 | 31,44 | 32,26 | 31,32 | 31,68 | 1,05% | 4.249.029,00 |
| 03.01.2025 | 30,00 | 31,35 | 29,75 | 31,35 | 6,02% | 5.383.539,00 |
| 02.01.2025 | 29,30 | 29,84 | 29,17 | 29,57 | 2,18% | 2.410.179,00 |
| 31.12.2024 | 29,01 | 29,38 | 28,93 | 28,94 | -0,03% | 2.609.732,00 |
| 30.12.2024 | 28,91 | 29,32 | 28,58 | 28,95 | -0,31% | 2.599.997,00 |
| 27.12.2024 | 29,00 | 29,25 | 28,87 | 29,04 | -0,41% | 2.175.705,00 |
| 26.12.2024 | 29,19 | 29,32 | 28,89 | 29,16 | 0,24% | 1.526.962,00 |
| 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 |