40,375$
1,11%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid:
Ask:
Aktienkurse zur TechnipFMC Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 40,19 | 40,93 | 40,16 | 40,37 | 1,10% | 3.817.487,00 |
| 25.09.2025 | 39,65 | 40,15 | 39,21 | 39,93 | 0,99% | 3.683.436,00 |
| 24.09.2025 | 40,04 | 40,42 | 39,52 | 39,54 | -0,73% | 5.688.218,00 |
| 23.09.2025 | 39,07 | 40,68 | 38,95 | 39,83 | 2,71% | 4.401.098,00 |
| 22.09.2025 | 38,68 | 39,05 | 38,06 | 38,78 | -1,60% | 5.188.065,00 |
| 19.09.2025 | 39,09 | 39,44 | 38,89 | 39,41 | 0,46% | 12.330.329,00 |
| 18.09.2025 | 39,37 | 39,61 | 38,80 | 39,23 | 0,03% | 3.641.233,00 |
| 17.09.2025 | 38,90 | 39,52 | 38,70 | 39,22 | 0,54% | 4.009.921,00 |
| 16.09.2025 | 39,20 | 39,55 | 38,60 | 39,01 | -0,03% | 4.972.059,00 |
| 15.09.2025 | 39,85 | 40,08 | 38,97 | 39,02 | -2,08% | 6.277.367,00 |
| 12.09.2025 | 40,40 | 40,50 | 39,73 | 39,85 | -1,12% | 5.681.549,00 |
| 11.09.2025 | 40,38 | 41,30 | 40,00 | 40,30 | -1,44% | 60.619.407,00 |
| 10.09.2025 | 39,95 | 41,19 | 39,76 | 40,89 | 3,13% | 7.347.190,00 |
| 09.09.2025 | 39,51 | 39,97 | 39,30 | 39,65 | 0,94% | 6.183.527,00 |
| 08.09.2025 | 38,82 | 39,61 | 38,76 | 39,28 | 0,98% | 6.636.010,00 |
| 05.09.2025 | 39,03 | 39,85 | 38,85 | 38,90 | -1,89% | 9.196.331,00 |
| 04.09.2025 | 38,35 | 39,85 | 38,29 | 39,65 | 3,66% | 7.746.716,00 |
| 03.09.2025 | 38,83 | 39,06 | 38,13 | 38,25 | 1,86% | 9.309.019,00 |
| 02.09.2025 | 36,60 | 37,66 | 36,16 | 37,55 | 2,15% | 3.419.371,00 |
| 29.08.2025 | 37,04 | 37,17 | 36,56 | 36,76 | -0,81% | 3.457.153,00 |
| 28.08.2025 | 36,76 | 37,06 | 36,29 | 37,06 | 1,37% | 2.500.392,00 |
| 27.08.2025 | 36,13 | 36,99 | 36,08 | 36,56 | 0,86% | 2.413.581,00 |
| 26.08.2025 | 36,29 | 36,47 | 36,00 | 36,25 | -0,52% | 3.696.618,00 |
| 25.08.2025 | 36,18 | 36,54 | 35,99 | 36,44 | 0,89% | 2.538.993,00 |
| 22.08.2025 | 35,47 | 36,33 | 35,42 | 36,12 | 2,29% | 3.072.335,00 |
| 21.08.2025 | 34,76 | 35,53 | 34,67 | 35,31 | 1,58% | 1.766.049,00 |
| 20.08.2025 | 34,86 | 35,01 | 34,27 | 34,76 | -0,20% | 2.490.514,00 |
| 19.08.2025 | 35,00 | 35,28 | 34,61 | 34,83 | -0,57% | 1.614.171,00 |
| 18.08.2025 | 34,83 | 35,36 | 34,50 | 35,03 | 0,11% | 2.502.477,00 |
| 15.08.2025 | 35,38 | 35,72 | 34,91 | 34,99 | -1,71% | 2.983.508,00 |
| 14.08.2025 | 35,19 | 35,80 | 34,74 | 35,60 | 1,66% | 2.578.349,00 |
| 13.08.2025 | 35,12 | 35,40 | 34,76 | 35,02 | -0,28% | 1.976.287,00 |
| 12.08.2025 | 35,21 | 35,54 | 35,06 | 35,12 | 0,43% | 1.812.028,00 |
| 11.08.2025 | 34,95 | 35,27 | 34,57 | 34,97 | 0,06% | 2.295.267,00 |
| 08.08.2025 | 35,49 | 35,51 | 34,79 | 34,95 | -0,48% | 1.847.145,00 |
| 07.08.2025 | 35,85 | 36,10 | 35,07 | 35,12 | -1,27% | 2.866.436,00 |
| 06.08.2025 | 35,80 | 36,60 | 35,46 | 35,57 | 0,23% | 1.910.641,00 |
| 05.08.2025 | 35,87 | 36,09 | 35,01 | 35,49 | -0,56% | 2.920.506,00 |
| 04.08.2025 | 35,26 | 35,71 | 35,23 | 35,69 | 1,05% | 2.014.338,00 |
| 01.08.2025 | 35,91 | 36,10 | 35,02 | 35,32 | -2,89% | 3.531.956,00 |
| 31.07.2025 | 36,61 | 37,11 | 36,10 | 36,37 | -1,06% | 3.841.666,00 |
| 30.07.2025 | 37,32 | 37,47 | 36,68 | 36,76 | -2,00% | 4.080.313,00 |
| 29.07.2025 | 36,89 | 37,63 | 36,48 | 37,51 | 1,87% | 5.185.677,00 |
| 28.07.2025 | 36,85 | 37,68 | 36,66 | 36,82 | 1,02% | 4.090.344,00 |
| 25.07.2025 | 37,50 | 38,05 | 36,41 | 36,45 | -2,90% | 5.816.064,00 |
| 24.07.2025 | 35,20 | 37,69 | 34,62 | 37,54 | 11,76% | 9.267.912,00 |
| 23.07.2025 | 32,70 | 33,88 | 32,60 | 33,59 | 3,61% | 6.451.594,00 |
| 22.07.2025 | 32,14 | 32,57 | 31,88 | 32,42 | 0,71% | 5.970.566,00 |
| 21.07.2025 | 33,08 | 33,08 | 32,03 | 32,19 | -1,68% | 4.392.186,00 |
| 18.07.2025 | 32,89 | 32,90 | 32,32 | 32,74 | 0,21% | 6.363.105,00 |
| 17.07.2025 | 32,84 | 33,09 | 32,58 | 32,67 | -0,85% | 5.323.572,00 |
| 16.07.2025 | 33,91 | 34,15 | 32,81 | 32,95 | -3,54% | 5.571.888,00 |
| 15.07.2025 | 34,30 | 34,73 | 34,13 | 34,16 | -0,41% | 4.927.675,00 |
| 14.07.2025 | 35,11 | 35,50 | 34,29 | 34,30 | -3,81% | 4.967.408,00 |
| 11.07.2025 | 35,38 | 35,86 | 35,20 | 35,66 | 0,85% | 2.476.360,00 |
| 10.07.2025 | 34,96 | 35,42 | 34,63 | 35,36 | 0,54% | 2.778.170,00 |
| 09.07.2025 | 35,57 | 35,79 | 35,12 | 35,17 | -0,45% | 2.429.528,00 |
| 08.07.2025 | 34,62 | 35,66 | 34,62 | 35,33 | 1,58% | 2.380.667,00 |
| 07.07.2025 | 34,68 | 34,87 | 34,30 | 34,78 | -0,34% | 3.015.344,00 |
| 03.07.2025 | 34,65 | 35,03 | 34,51 | 34,90 | 0,75% | 2.377.050,00 |
| 02.07.2025 | 34,90 | 34,90 | 34,41 | 34,64 | 0,00% | 4.787.013,00 |
| 01.07.2025 | 34,48 | 35,09 | 33,97 | 34,64 | 0,58% | 3.804.824,00 |
| 30.06.2025 | 34,76 | 34,96 | 34,33 | 34,44 | -0,29% | 3.929.884,00 |
| 27.06.2025 | 35,00 | 35,21 | 34,35 | 34,54 | -1,14% | 8.381.909,00 |
| 26.06.2025 | 34,33 | 34,96 | 34,22 | 34,94 | 2,55% | 4.178.814,00 |
| 25.06.2025 | 34,17 | 34,45 | 33,72 | 34,07 | 0,06% | 4.698.970,00 |
| 24.06.2025 | 33,91 | 34,55 | 33,65 | 34,05 | -0,26% | 5.260.112,00 |
| 23.06.2025 | 35,35 | 35,48 | 33,91 | 34,14 | -2,87% | 3.621.525,00 |
| 20.06.2025 | 35,50 | 35,70 | 34,94 | 35,15 | -0,51% | 11.652.316,00 |
| 18.06.2025 | 35,41 | 35,71 | 35,04 | 35,33 | 0,06% | 3.704.808,00 |
| 17.06.2025 | 35,08 | 35,52 | 34,77 | 35,31 | 1,82% | 3.228.392,00 |
| 16.06.2025 | 34,20 | 34,80 | 33,98 | 34,68 | 0,46% | 3.421.167,00 |
| 13.06.2025 | 35,00 | 35,27 | 34,21 | 34,52 | -0,46% | 4.329.703,00 |
| 12.06.2025 | 33,83 | 34,81 | 33,41 | 34,68 | 1,20% | 3.589.190,00 |
| 11.06.2025 | 32,99 | 34,33 | 32,82 | 34,27 | 3,97% | 3.602.910,00 |
| 10.06.2025 | 32,37 | 33,16 | 32,31 | 32,96 | 2,30% | 4.117.157,00 |
| 09.06.2025 | 32,45 | 32,49 | 31,92 | 32,22 | -0,92% | 3.406.206,00 |
| 06.06.2025 | 32,23 | 32,62 | 31,91 | 32,52 | 2,33% | 3.399.762,00 |
| 05.06.2025 | 31,97 | 32,21 | 31,64 | 31,78 | 0,57% | 2.380.246,00 |
| 04.06.2025 | 31,82 | 32,39 | 31,44 | 31,60 | -0,69% | 3.222.126,00 |
| 03.06.2025 | 31,18 | 32,07 | 30,86 | 31,82 | 1,99% | 3.220.244,00 |
| 02.06.2025 | 31,67 | 31,80 | 31,07 | 31,20 | 0,16% | 4.441.369,00 |
| 30.05.2025 | 30,98 | 31,29 | 30,78 | 31,15 | -0,06% | 5.138.701,00 |
| 29.05.2025 | 30,75 | 31,25 | 30,64 | 31,17 | 1,46% | 3.437.955,00 |
| 28.05.2025 | 30,43 | 30,73 | 30,13 | 30,72 | 1,55% | 7.486.037,00 |
| 27.05.2025 | 30,09 | 30,30 | 29,62 | 30,25 | 1,89% | 4.453.508,00 |
| 23.05.2025 | 28,89 | 29,78 | 28,89 | 29,69 | 0,44% | 2.524.711,00 |
| 22.05.2025 | 29,55 | 29,77 | 28,87 | 29,56 | -1,07% | 4.297.906,00 |
| 21.05.2025 | 30,58 | 30,63 | 29,75 | 29,88 | -2,51% | 2.965.311,00 |
| 20.05.2025 | 31,04 | 31,20 | 30,63 | 30,65 | -1,73% | 2.638.608,00 |
| 19.05.2025 | 31,01 | 31,51 | 30,95 | 31,19 | -0,35% | 3.685.569,00 |
| 16.05.2025 | 31,42 | 31,63 | 30,90 | 31,30 | -0,79% | 2.841.246,00 |
| 15.05.2025 | 31,00 | 31,57 | 30,65 | 31,55 | 0,22% | 2.544.551,00 |
| 14.05.2025 | 31,21 | 31,76 | 30,97 | 31,48 | 0,64% | 2.948.886,00 |
| 13.05.2025 | 30,97 | 31,51 | 30,91 | 31,28 | 1,72% | 3.381.322,00 |
| 12.05.2025 | 31,02 | 31,31 | 30,26 | 30,75 | 2,98% | 3.405.581,00 |
| 09.05.2025 | 30,33 | 30,35 | 29,63 | 29,86 | 0,54% | 3.203.823,00 |
| 08.05.2025 | 29,75 | 30,11 | 29,49 | 29,70 | 1,96% | 3.261.494,00 |
| 07.05.2025 | 29,27 | 29,38 | 28,91 | 29,13 | -0,07% | 2.334.970,00 |
| 06.05.2025 | 29,60 | 29,73 | 29,06 | 29,15 | -0,38% | 3.417.277,00 |