67,060$
-2,46%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid:
Ask:
Aktienkurse zur TechnipFMC Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2026 | 68,70 | 69,44 | 66,90 | 67,06 | -2,46% | 63.202,00 |
| 08.06.2026 | 67,12 | 69,44 | 67,00 | 68,75 | 2,89% | 2.479.617,00 |
| 05.06.2026 | 68,73 | 69,02 | 66,46 | 66,82 | -3,17% | 2.375.588,00 |
| 04.06.2026 | 66,80 | 69,42 | 66,66 | 69,01 | 1,57% | 3.441.522,00 |
| 03.06.2026 | 69,33 | 69,51 | 67,20 | 67,94 | -2,17% | 4.884.821,00 |
| 02.06.2026 | 68,25 | 69,93 | 67,68 | 69,45 | 1,49% | 4.369.342,00 |
| 01.06.2026 | 68,94 | 69,30 | 67,59 | 68,43 | 0,01% | 4.975.545,00 |
| 29.05.2026 | 67,91 | 68,68 | 66,93 | 68,42 | 1,06% | 43.476.170,00 |
| 28.05.2026 | 68,09 | 68,44 | 66,83 | 67,70 | 0,43% | 4.498.923,00 |
| 27.05.2026 | 69,74 | 70,01 | 65,87 | 67,41 | -5,60% | 6.401.939,00 |
| 26.05.2026 | 71,60 | 73,24 | 70,72 | 71,41 | 0,59% | 4.473.037,00 |
| 22.05.2026 | 71,46 | 71,84 | 70,01 | 70,99 | -0,59% | 6.188.610,00 |
| 21.05.2026 | 72,20 | 73,37 | 71,12 | 71,41 | -1,16% | 3.302.155,00 |
| 20.05.2026 | 74,25 | 75,24 | 72,13 | 72,25 | -2,21% | 3.141.194,00 |
| 19.05.2026 | 73,17 | 74,80 | 72,43 | 73,88 | 0,57% | 3.333.357,00 |
| 18.05.2026 | 71,27 | 74,13 | 71,22 | 73,46 | 3,06% | 4.027.314,00 |
| 15.05.2026 | 73,01 | 73,02 | 70,95 | 71,28 | -2,37% | 3.612.464,00 |
| 14.05.2026 | 72,70 | 74,06 | 72,67 | 73,01 | 0,45% | 2.772.155,00 |
| 13.05.2026 | 73,51 | 73,98 | 72,18 | 72,68 | -0,70% | 3.198.644,00 |
| 12.05.2026 | 71,74 | 73,60 | 71,74 | 73,19 | 2,87% | 3.755.734,00 |
| 11.05.2026 | 70,47 | 71,52 | 69,92 | 71,15 | 1,43% | 3.339.044,00 |
| 08.05.2026 | 71,64 | 71,81 | 70,13 | 70,15 | -1,24% | 3.553.475,00 |
| 07.05.2026 | 73,02 | 73,52 | 70,16 | 71,03 | -3,94% | 3.956.344,00 |
| 06.05.2026 | 73,97 | 74,57 | 72,50 | 73,94 | -1,45% | 4.400.346,00 |
| 05.05.2026 | 74,59 | 76,56 | 74,38 | 75,03 | 0,58% | 3.293.883,00 |
| 04.05.2026 | 75,76 | 75,76 | 73,55 | 74,60 | -1,57% | 4.750.594,00 |
| 01.05.2026 | 74,83 | 76,29 | 74,22 | 75,79 | 0,29% | 5.761.942,00 |
| 30.04.2026 | 74,63 | 77,78 | 74,58 | 75,57 | -1,84% | 5.994.291,00 |
| 29.04.2026 | 76,36 | 77,10 | 75,73 | 76,99 | 2,04% | 4.932.523,00 |
| 28.04.2026 | 75,98 | 76,17 | 74,07 | 75,45 | 0,44% | 3.486.931,00 |
| 27.04.2026 | 75,45 | 76,12 | 74,51 | 75,12 | 0,48% | 3.512.738,00 |
| 24.04.2026 | 73,05 | 74,87 | 72,19 | 74,76 | 3,20% | 3.496.028,00 |
| 23.04.2026 | 72,56 | 74,27 | 72,20 | 72,44 | 0,29% | 4.697.196,00 |
| 22.04.2026 | 73,01 | 73,75 | 72,10 | 72,23 | -0,19% | 2.775.548,00 |
| 21.04.2026 | 70,90 | 72,47 | 70,74 | 72,37 | 3,06% | 2.434.143,00 |
| 20.04.2026 | 70,00 | 71,50 | 69,40 | 70,22 | -0,31% | 3.418.210,00 |
| 17.04.2026 | 70,62 | 71,20 | 68,57 | 70,44 | -3,24% | 3.926.825,00 |
| 16.04.2026 | 71,38 | 72,83 | 71,17 | 72,80 | 1,05% | 2.510.852,00 |
| 15.04.2026 | 71,73 | 72,32 | 71,00 | 72,04 | 0,06% | 2.474.887,00 |
| 14.04.2026 | 74,53 | 74,97 | 71,65 | 72,00 | -4,04% | 3.232.175,00 |
| 13.04.2026 | 74,15 | 75,52 | 74,12 | 75,03 | 1,68% | 2.773.606,00 |
| 10.04.2026 | 73,00 | 74,25 | 72,62 | 73,79 | 0,38% | 3.009.341,00 |
| 09.04.2026 | 72,07 | 74,14 | 72,00 | 73,51 | 2,35% | 3.023.734,00 |
| 08.04.2026 | 71,86 | 72,57 | 70,14 | 71,82 | -1,90% | 4.730.859,00 |
| 07.04.2026 | 71,76 | 73,29 | 71,36 | 73,21 | 2,26% | 3.205.666,00 |
| 06.04.2026 | 70,59 | 72,02 | 70,00 | 71,59 | 0,80% | 2.494.429,00 |
| 02.04.2026 | 69,51 | 71,05 | 68,87 | 71,02 | 1,76% | 2.422.462,00 |
| 01.04.2026 | 69,29 | 70,28 | 68,67 | 69,79 | 0,95% | 3.824.537,00 |
| 31.03.2026 | 68,77 | 70,66 | 68,22 | 69,13 | 2,28% | 3.852.787,00 |
| 30.03.2026 | 72,40 | 72,59 | 67,22 | 67,59 | -5,06% | 4.537.483,00 |
| 27.03.2026 | 70,08 | 71,34 | 69,76 | 71,19 | 1,22% | 3.184.318,00 |
| 26.03.2026 | 70,31 | 71,37 | 70,01 | 70,33 | -0,62% | 2.748.222,00 |
| 25.03.2026 | 70,50 | 71,49 | 69,74 | 70,77 | 0,87% | 3.214.126,00 |
| 24.03.2026 | 68,00 | 70,22 | 67,17 | 70,16 | 3,18% | 4.188.636,00 |
| 23.03.2026 | 65,23 | 68,74 | 64,83 | 68,00 | 4,20% | 5.967.657,00 |
| 20.03.2026 | 66,30 | 66,49 | 64,61 | 65,26 | -1,45% | 9.919.778,00 |
| 19.03.2026 | 64,83 | 67,92 | 64,80 | 66,22 | 1,67% | 4.952.050,00 |
| 18.03.2026 | 65,21 | 66,40 | 64,68 | 65,13 | -0,32% | 4.396.150,00 |
| 17.03.2026 | 63,99 | 65,96 | 63,72 | 65,34 | 2,54% | 3.893.863,00 |
| 16.03.2026 | 63,07 | 63,82 | 62,51 | 63,72 | 1,09% | 3.099.674,00 |
| 13.03.2026 | 63,09 | 64,31 | 62,59 | 63,03 | 0,82% | 3.038.624,00 |
| 12.03.2026 | 63,25 | 63,72 | 60,58 | 62,52 | -2,89% | 6.886.192,00 |
| 11.03.2026 | 63,21 | 65,52 | 63,05 | 64,38 | -0,80% | 3.128.813,00 |
| 10.03.2026 | 63,37 | 65,56 | 63,01 | 64,90 | 2,29% | 4.480.234,00 |
| 09.03.2026 | 62,50 | 63,48 | 60,56 | 63,45 | 0,68% | 5.527.981,00 |
| 06.03.2026 | 64,14 | 64,94 | 62,54 | 63,02 | -2,20% | 4.575.640,00 |
| 05.03.2026 | 64,97 | 65,46 | 63,31 | 64,44 | -1,27% | 4.206.264,00 |
| 04.03.2026 | 66,78 | 67,50 | 64,81 | 65,27 | -1,30% | 4.612.888,00 |
| 03.03.2026 | 65,79 | 66,60 | 64,81 | 66,13 | -2,03% | 4.190.895,00 |
| 02.03.2026 | 66,81 | 68,29 | 65,10 | 67,50 | 1,79% | 4.669.138,00 |
| 27.02.2026 | 67,26 | 67,55 | 66,14 | 66,31 | -1,46% | 4.714.919,00 |
| 26.02.2026 | 65,52 | 67,31 | 64,62 | 67,29 | 1,75% | 3.458.652,00 |
| 25.02.2026 | 65,82 | 66,41 | 64,83 | 66,13 | 1,12% | 49,00 |
| 24.02.2026 | 64,20 | 66,33 | 62,50 | 65,40 | 1,79% | 49,00 |
| 23.02.2026 | 63,39 | 64,99 | 63,15 | 64,25 | 1,20% | 49,00 |
| 20.02.2026 | 61,47 | 63,51 | 61,26 | 63,49 | 2,80% | 6.198.312,00 |
| 19.02.2026 | 61,20 | 62,22 | 58,67 | 61,76 | -0,82% | 7.844.110,00 |
| 18.02.2026 | 62,50 | 62,98 | 61,88 | 62,27 | 1,63% | 4.620.459,00 |
| 17.02.2026 | 61,37 | 61,59 | 59,73 | 61,27 | -0,15% | 3.694.042,00 |
| 13.02.2026 | 61,03 | 62,01 | 60,48 | 61,36 | 0,52% | 2.960.447,00 |
| 12.02.2026 | 61,80 | 62,67 | 60,19 | 61,04 | -1,26% | 3.689.081,00 |
| 11.02.2026 | 60,87 | 61,97 | 60,57 | 61,82 | 2,69% | 4.701.620,00 |
| 10.02.2026 | 60,21 | 60,49 | 59,02 | 60,20 | 0,38% | 2.893.607,00 |
| 09.02.2026 | 58,99 | 60,36 | 58,81 | 59,97 | 1,54% | 4.432.046,00 |
| 06.02.2026 | 56,80 | 59,48 | 56,78 | 59,06 | 5,00% | 5.123.130,00 |
| 05.02.2026 | 55,65 | 56,65 | 54,32 | 56,25 | -0,51% | 3.413.760,00 |
| 04.02.2026 | 57,38 | 57,64 | 55,01 | 56,54 | -1,40% | 5.130.717,00 |
| 03.02.2026 | 56,69 | 57,35 | 55,61 | 57,34 | 1,58% | 5.799.856,00 |
| 02.02.2026 | 54,49 | 56,47 | 54,20 | 56,45 | 1,31% | 2.421.512,00 |
| 30.01.2026 | 55,54 | 56,36 | 54,84 | 55,72 | -0,36% | 2.633.382,00 |
| 29.01.2026 | 56,49 | 56,93 | 55,22 | 55,92 | 1,21% | 5.080.316,00 |
| 28.01.2026 | 55,83 | 56,32 | 54,50 | 55,25 | -0,70% | 2.821.879,00 |
| 27.01.2026 | 54,82 | 55,83 | 54,76 | 55,64 | 1,85% | 4.007.217,00 |
| 26.01.2026 | 54,85 | 55,24 | 54,49 | 54,63 | 0,68% | 2.827.680,00 |
| 23.01.2026 | 53,98 | 55,05 | 53,96 | 54,26 | 0,54% | 2.176.104,00 |
| 22.01.2026 | 54,25 | 54,80 | 53,31 | 53,97 | -0,44% | 2.520.250,00 |
| 21.01.2026 | 52,89 | 54,33 | 52,79 | 54,21 | 3,85% | 4.195.520,00 |
| 20.01.2026 | 51,73 | 52,70 | 51,46 | 52,20 | 0,08% | 2.482.191,00 |
| 16.01.2026 | 52,39 | 52,46 | 51,89 | 52,16 | -0,29% | 2.648.454,00 |
| 15.01.2026 | 51,94 | 52,66 | 51,53 | 52,31 | 0,13% | 3.003.288,00 |