28,870$
1,73%
Echtzeit-Aktienkurs TechnipFMC plc
Bid:
Ask:
Aktienkurse zur TechnipFMC plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 28,60 | 29,18 | 28,48 | 28,87 | 1,73% | 4.889.331,00 |
| 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 |
| 02.07.2024 | 26,48 | 26,76 | 26,17 | 26,19 | -0,27% | 3.607.724,00 |
| 01.07.2024 | 26,34 | 26,40 | 25,98 | 26,26 | 0,42% | 2.591.330,00 |
| 28.06.2024 | 26,07 | 26,31 | 25,89 | 26,15 | 0,85% | 7.359.211,00 |
| 27.06.2024 | 25,83 | 26,00 | 25,59 | 25,93 | 0,89% | 3.450.940,00 |
| 26.06.2024 | 25,81 | 25,90 | 25,41 | 25,70 | -0,54% | 3.929.443,00 |
| 25.06.2024 | 25,32 | 25,91 | 25,32 | 25,84 | 1,10% | 3.389.809,00 |
| 24.06.2024 | 24,92 | 25,66 | 24,80 | 25,56 | 2,32% | 5.544.944,00 |
| 21.06.2024 | 24,64 | 25,02 | 24,49 | 24,98 | 1,09% | 5.271.430,00 |
| 20.06.2024 | 24,72 | 25,21 | 24,57 | 24,71 | 0,28% | 3.034.616,00 |
| 18.06.2024 | 24,47 | 24,83 | 24,43 | 24,64 | 1,19% | 2.663.235,00 |
| 17.06.2024 | 24,27 | 24,50 | 24,04 | 24,35 | 0,41% | 3.239.423,00 |
| 14.06.2024 | 24,45 | 24,48 | 23,94 | 24,25 | -0,94% | 3.019.580,00 |
| 13.06.2024 | 24,72 | 24,85 | 24,24 | 24,48 | -1,77% | 2.260.527,00 |
| 12.06.2024 | 25,05 | 25,19 | 24,68 | 24,92 | 1,10% | 2.418.142,00 |
| 11.06.2024 | 24,62 | 24,82 | 24,38 | 24,65 | -1,04% | 1.791.562,00 |
| 10.06.2024 | 24,61 | 24,94 | 24,39 | 24,91 | 2,64% | 3.470.407,00 |
| 07.06.2024 | 24,36 | 24,54 | 24,08 | 24,27 | -0,41% | 2.656.865,00 |
| 06.06.2024 | 24,37 | 24,58 | 24,12 | 24,37 | 0,37% | 3.286.029,00 |
| 05.06.2024 | 24,25 | 24,44 | 24,12 | 24,28 | -0,16% | 2.114.450,00 |
| 04.06.2024 | 24,50 | 24,52 | 23,88 | 24,32 | -0,73% | 4.313.024,00 |
| 03.06.2024 | 26,32 | 26,45 | 24,28 | 24,50 | -6,45% | 5.681.316,00 |
| 31.05.2024 | 25,97 | 26,36 | 25,90 | 26,19 | 0,23% | 4.137.701,00 |
| 30.05.2024 | 25,82 | 26,18 | 25,80 | 26,13 | 1,04% | 2.542.362,00 |
| 29.05.2024 | 26,09 | 26,34 | 25,60 | 25,86 | -1,60% | 3.167.609,00 |
| 28.05.2024 | 26,09 | 26,34 | 25,79 | 26,28 | 1,70% | 2.738.378,00 |
| 24.05.2024 | 25,79 | 26,02 | 25,70 | 25,84 | 0,98% | 2.684.332,00 |
| 23.05.2024 | 25,56 | 25,94 | 25,43 | 25,59 | 0,79% | 4.308.952,00 |
| 22.05.2024 | 26,52 | 26,57 | 25,21 | 25,39 | -4,51% | 4.620.283,00 |
| 21.05.2024 | 26,80 | 27,05 | 26,20 | 26,59 | -1,23% | 3.496.757,00 |
| 20.05.2024 | 26,55 | 27,22 | 26,47 | 26,92 | 1,62% | 4.307.579,00 |
| 17.05.2024 | 26,68 | 26,83 | 26,47 | 26,49 | 0,08% | 2.474.813,00 |
| 16.05.2024 | 26,48 | 26,67 | 26,34 | 26,47 | -0,38% | 2.126.232,00 |
| 15.05.2024 | 26,71 | 26,89 | 26,18 | 26,57 | -0,45% | 3.061.893,00 |
| 14.05.2024 | 26,33 | 26,73 | 26,17 | 26,69 | 1,02% | 1.777.377,00 |
| 13.05.2024 | 26,75 | 26,92 | 26,42 | 26,42 | -0,68% | 1.506.235,00 |
| 10.05.2024 | 27,01 | 27,13 | 26,42 | 26,60 | -0,86% | 2.541.148,00 |
| 09.05.2024 | 26,79 | 27,30 | 26,75 | 26,83 | 0,86% | 2.567.147,00 |
| 08.05.2024 | 26,59 | 26,78 | 26,52 | 26,60 | -0,45% | 2.833.189,00 |
| 07.05.2024 | 26,38 | 26,88 | 26,28 | 26,72 | 1,37% | 3.085.889,00 |
| 06.05.2024 | 26,18 | 26,67 | 26,18 | 26,36 | 1,54% | 2.936.183,00 |
| 03.05.2024 | 25,98 | 26,07 | 25,68 | 25,96 | 0,12% | 2.153.014,00 |
| 02.05.2024 | 25,72 | 26,17 | 25,55 | 25,93 | 2,25% | 2.807.410,00 |
| 01.05.2024 | 25,69 | 26,10 | 25,27 | 25,36 | -1,01% | 4.547.318,00 |
| 30.04.2024 | 26,41 | 26,55 | 25,58 | 25,62 | -3,68% | 4.090.659,00 |
| 29.04.2024 | 26,59 | 26,75 | 26,19 | 26,60 | 0,04% | 3.861.828,00 |
| 26.04.2024 | 26,32 | 26,77 | 26,10 | 26,59 | 0,00% | 3.542.475,00 |
| 25.04.2024 | 25,97 | 27,01 | 25,90 | 26,59 | 3,38% | 8.378.988,00 |
| 24.04.2024 | 25,70 | 26,19 | 25,48 | 25,72 | -0,46% | 4.702.538,00 |
| 23.04.2024 | 25,32 | 25,87 | 25,20 | 25,84 | 1,81% | 2.493.097,00 |
| 22.04.2024 | 25,10 | 25,75 | 24,82 | 25,38 | 0,63% | 4.388.134,00 |
| 19.04.2024 | 24,94 | 25,36 | 24,86 | 25,22 | 0,24% | 3.508.629,00 |
| 18.04.2024 | 25,49 | 25,82 | 25,06 | 25,16 | -0,71% | 3.023.547,00 |
| 17.04.2024 | 25,36 | 25,57 | 25,09 | 25,34 | 0,24% | 3.371.182,00 |
| 16.04.2024 | 25,43 | 25,51 | 24,95 | 25,28 | -0,75% | 2.620.900,00 |
| 15.04.2024 | 26,04 | 26,22 | 25,33 | 25,47 | -1,55% | 2.446.589,00 |
| 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 |