TechnipFMC Ltd.
[WKN: A2DJQK | ISIN: GB00BDSFG982]
Aktienkurse
30,200$ 0,55%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid: Ask:

Aktienkurse zur TechnipFMC Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
05.08.2024 25,90 26,35 25,32 25,63 -5,28% 5.357.272,00
02.08.2024 28,41 28,48 26,62 27,06 -6,04% 4.873.476,00
01.08.2024 29,34 29,85 28,42 28,80 -2,37% 3.189.041,00
31.07.2024 29,57 29,68 29,16 29,50 1,69% 4.977.448,00
30.07.2024 29,45 29,58 28,86 29,01 -1,16% 5.695.664,00
29.07.2024 28,93 29,41 28,70 29,35 1,66% 5.230.671,00
26.07.2024 28,60 29,18 28,48 28,87 1,73% 4.889.617,00
25.07.2024 27,19 29,24 26,91 28,38 3,99% 7.469.575,00
24.07.2024 28,30 28,42 27,22 27,29 -3,40% 7.175.895,00
23.07.2024 27,94 28,53 27,86 28,25 0,86% 2.968.207,00
22.07.2024 28,00 28,29 27,94 28,01 -0,50% 2.880.657,00
19.07.2024 27,71 28,49 27,54 28,15 1,85% 4.496.411,00
18.07.2024 27,50 27,92 27,49 27,64 0,80% 3.143.391,00
17.07.2024 28,00 28,21 27,30 27,42 -2,07% 4.588.531,00
16.07.2024 28,15 28,54 27,94 28,00 -0,99% 5.060.331,00
15.07.2024 27,16 28,30 26,90 28,28 6,04% 5.935.845,00
12.07.2024 27,01 27,08 26,65 26,67 -1,08% 2.716.419,00
11.07.2024 26,85 27,01 26,33 26,96 1,74% 2.433.853,00
10.07.2024 26,08 26,54 25,99 26,50 2,04% 2.660.068,00
09.07.2024 26,07 26,24 25,85 25,97 -0,76% 2.921.716,00
08.07.2024 25,83 26,18 25,81 26,17 0,69% 1.898.449,00
05.07.2024 26,29 26,42 25,76 25,99 -1,07% 1.451.552,00
03.07.2024 26,34 26,58 26,19 26,27 0,31% 1.129.351,00