45,240$
0,47%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid:
Ask:
Aktienkurse zur TechnipFMC Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 45,17 | 45,77 | 45,04 | 45,24 | 0,47% | 1.962.160,00 |
| 25.11.2025 | 44,49 | 45,09 | 44,22 | 45,03 | 1,05% | 3.136.340,00 |
| 24.11.2025 | 43,92 | 44,79 | 43,53 | 44,56 | 0,95% | 2.370.837,00 |
| 21.11.2025 | 43,23 | 44,44 | 43,15 | 44,14 | 1,49% | 2.365.722,00 |
| 20.11.2025 | 44,10 | 45,01 | 43,28 | 43,49 | -1,07% | 2.714.058,00 |
| 19.11.2025 | 42,90 | 44,12 | 42,90 | 43,96 | 0,43% | 2.592.694,00 |
| 18.11.2025 | 42,52 | 44,08 | 42,46 | 43,77 | 2,43% | 3.288.353,00 |
| 17.11.2025 | 43,64 | 44,08 | 42,59 | 42,73 | -2,20% | 2.738.303,00 |
| 14.11.2025 | 42,87 | 44,34 | 42,77 | 43,69 | 1,23% | 4.263.153,00 |
| 13.11.2025 | 42,99 | 43,62 | 42,85 | 43,16 | 0,58% | 2.078.693,00 |
| 12.11.2025 | 43,33 | 43,74 | 42,77 | 42,91 | -1,45% | 4.386.955,00 |
| 11.11.2025 | 43,73 | 44,33 | 43,52 | 43,54 | -0,46% | 2.158.959,00 |
| 10.11.2025 | 43,04 | 43,90 | 42,61 | 43,74 | 2,08% | 2.841.726,00 |
| 07.11.2025 | 42,24 | 42,87 | 41,73 | 42,85 | 1,11% | 2.396.888,00 |
| 06.11.2025 | 42,49 | 43,09 | 41,88 | 42,38 | 0,09% | 2.501.750,00 |
| 05.11.2025 | 41,76 | 42,94 | 41,56 | 42,34 | 1,15% | 3.590.614,00 |
| 04.11.2025 | 41,24 | 41,98 | 41,06 | 41,86 | -0,57% | 2.849.320,00 |
| 03.11.2025 | 41,50 | 42,51 | 41,12 | 42,10 | 1,81% | 3.281.298,00 |
| 31.10.2025 | 41,91 | 41,98 | 41,21 | 41,35 | -1,05% | 2.567.348,00 |
| 30.10.2025 | 40,83 | 42,65 | 40,79 | 41,79 | 1,83% | 3.208.697,00 |
| 29.10.2025 | 41,09 | 41,46 | 40,53 | 41,04 | -0,24% | 4.393.030,00 |
| 28.10.2025 | 40,52 | 41,56 | 40,52 | 41,14 | 1,53% | 2.840.636,00 |
| 27.10.2025 | 40,11 | 41,18 | 40,00 | 40,52 | 2,61% | 4.371.625,00 |
| 24.10.2025 | 41,00 | 41,01 | 39,06 | 39,49 | -3,49% | 6.247.485,00 |
| 23.10.2025 | 38,18 | 41,35 | 38,13 | 40,92 | 9,09% | 11.641.843,00 |
| 22.10.2025 | 36,80 | 37,83 | 36,67 | 37,51 | 2,85% | 5.795.258,00 |
| 21.10.2025 | 36,59 | 36,68 | 36,03 | 36,47 | -0,11% | 4.219.966,00 |
| 20.10.2025 | 36,12 | 36,62 | 35,97 | 36,51 | 1,64% | 3.743.409,00 |
| 17.10.2025 | 35,62 | 36,22 | 35,29 | 35,92 | 0,62% | 3.853.984,00 |
| 16.10.2025 | 35,94 | 36,80 | 35,37 | 35,70 | 0,37% | 5.332.096,00 |
| 15.10.2025 | 36,42 | 36,58 | 35,56 | 35,57 | -1,17% | 6.048.981,00 |
| 14.10.2025 | 35,55 | 36,21 | 35,47 | 35,99 | -0,03% | 4.436.839,00 |
| 13.10.2025 | 36,50 | 36,50 | 35,55 | 36,00 | 0,59% | 2.631.910,00 |
| 10.10.2025 | 36,94 | 37,13 | 35,58 | 35,79 | -3,01% | 3.461.303,00 |
| 09.10.2025 | 37,84 | 38,19 | 36,57 | 36,90 | -2,69% | 3.375.039,00 |
| 08.10.2025 | 38,45 | 38,75 | 36,94 | 37,92 | -0,76% | 3.435.326,00 |
| 07.10.2025 | 38,24 | 38,89 | 37,71 | 38,21 | 0,53% | 3.071.961,00 |
| 06.10.2025 | 38,23 | 38,49 | 37,38 | 38,01 | -0,03% | 4.132.577,00 |
| 03.10.2025 | 38,90 | 38,92 | 37,99 | 38,02 | -1,04% | 335.336,00 |
| 02.10.2025 | 39,73 | 39,73 | 38,42 | 38,42 | -3,37% | 3.164.397,00 |
| 01.10.2025 | 39,28 | 39,91 | 38,80 | 39,76 | 0,79% | 2.958.838,00 |
| 30.09.2025 | 39,63 | 39,80 | 39,06 | 39,45 | -1,18% | 6.595.197,00 |
| 29.09.2025 | 40,34 | 40,34 | 39,74 | 39,92 | -1,11% | 3.541.754,00 |
| 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 |