31,310$
-0,76%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid:
Ask:
Aktienkurse zur TechnipFMC Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.05.2025 | 29,04 | 29,37 | 28,88 | 29,26 | -1,38% | 4.375.744,00 |
| 02.05.2025 | 29,40 | 29,78 | 29,05 | 29,67 | 2,24% | 2.795.831,00 |
| 01.05.2025 | 28,00 | 29,28 | 28,00 | 29,02 | 3,02% | 3.822.558,00 |
| 30.04.2025 | 28,26 | 28,40 | 27,71 | 28,17 | -2,19% | 4.173.666,00 |
| 29.04.2025 | 28,54 | 28,99 | 28,50 | 28,80 | 0,28% | 4.302.930,00 |
| 28.04.2025 | 28,18 | 28,87 | 27,99 | 28,72 | 1,38% | 5.449.164,00 |
| 25.04.2025 | 27,54 | 28,38 | 27,23 | 28,33 | 3,02% | 6.006.099,00 |
| 24.04.2025 | 26,03 | 27,52 | 25,70 | 27,50 | 9,87% | 8.406.696,00 |
| 23.04.2025 | 25,50 | 26,16 | 24,53 | 25,03 | -0,67% | 8.420.965,00 |
| 22.04.2025 | 25,00 | 25,43 | 24,54 | 25,20 | 2,07% | 4.501.011,00 |
| 21.04.2025 | 25,45 | 25,45 | 24,36 | 24,69 | -3,33% | 2.974.460,00 |
| 17.04.2025 | 25,44 | 26,13 | 25,08 | 25,54 | 2,20% | 3.377.478,00 |
| 16.04.2025 | 25,18 | 25,59 | 24,55 | 24,99 | -0,36% | 9.071.546,00 |
| 15.04.2025 | 25,37 | 25,76 | 25,02 | 25,08 | -1,14% | 3.636.858,00 |
| 14.04.2025 | 25,57 | 25,65 | 24,95 | 25,37 | 1,36% | 2.653.086,00 |
| 11.04.2025 | 24,28 | 25,21 | 23,53 | 25,03 | 3,69% | 5.047.093,00 |
| 10.04.2025 | 25,16 | 25,36 | 23,26 | 24,14 | -7,79% | 5.464.341,00 |
| 09.04.2025 | 22,88 | 26,70 | 22,12 | 26,18 | 12,94% | 9.997.798,00 |
| 08.04.2025 | 24,90 | 25,14 | 22,81 | 23,18 | -4,10% | 5.911.220,00 |
| 07.04.2025 | 24,18 | 25,60 | 23,24 | 24,17 | -3,93% | 6.903.918,00 |
| 04.04.2025 | 28,36 | 28,47 | 24,42 | 25,16 | -14,68% | 7.681.387,00 |
| 03.04.2025 | 30,72 | 31,19 | 29,45 | 29,49 | -9,60% | 8.722.314,00 |
| 02.04.2025 | 31,47 | 32,90 | 31,47 | 32,62 | 1,40% | 5.467.354,00 |
| 01.04.2025 | 31,54 | 32,40 | 31,54 | 32,17 | 1,51% | 4.648.469,00 |
| 31.03.2025 | 30,97 | 31,75 | 30,74 | 31,69 | 1,64% | 5.215.769,00 |
| 28.03.2025 | 31,02 | 31,43 | 30,75 | 31,18 | -0,16% | 3.966.853,00 |
| 27.03.2025 | 30,74 | 31,35 | 30,45 | 31,23 | 1,46% | 4.422.462,00 |
| 26.03.2025 | 30,56 | 31,36 | 30,41 | 30,78 | 1,28% | 4.363.539,00 |
| 25.03.2025 | 29,90 | 30,48 | 29,90 | 30,39 | 1,84% | 3.617.837,00 |
| 24.03.2025 | 29,45 | 29,97 | 29,43 | 29,84 | 1,63% | 3.886.362,00 |
| 21.03.2025 | 29,08 | 29,52 | 29,08 | 29,36 | 0,24% | 11.451.401,00 |
| 20.03.2025 | 28,52 | 29,41 | 28,45 | 29,29 | 1,49% | 3.881.930,00 |
| 19.03.2025 | 28,00 | 29,08 | 27,98 | 28,86 | 2,67% | 5.602.747,00 |
| 18.03.2025 | 28,27 | 28,42 | 27,75 | 28,11 | -0,57% | 2.980.250,00 |
| 17.03.2025 | 27,38 | 28,45 | 27,28 | 28,27 | 3,78% | 3.228.251,00 |
| 14.03.2025 | 26,68 | 27,34 | 26,39 | 27,24 | 2,79% | 3.922.788,00 |
| 13.03.2025 | 26,45 | 26,77 | 26,25 | 26,50 | 0,45% | 6.087.436,00 |
| 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 |