56,080€
-1,15%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid:
Ask:
Aktienkurse zur TechnipFMC Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 56,95 | 56,95 | 56,19 | 56,19 | -0,95% | 426,00 |
| 26.02.2026 | 56,10 | 56,73 | 54,85 | 56,73 | 1,58% | 617,00 |
| 25.02.2026 | 55,87 | 56,25 | 55,34 | 55,85 | 2,08% | 873,00 |
| 24.02.2026 | 54,80 | 55,10 | 54,05 | 54,71 | 1,31% | 1.170,00 |
| 23.02.2026 | 53,84 | 54,39 | 53,68 | 54,00 | 2,78% | 1.411,00 |
| 20.02.2026 | 52,79 | 52,85 | 52,51 | 52,54 | 2,04% | 517,00 |
| 19.02.2026 | 52,66 | 52,66 | 49,91 | 51,49 | -2,92% | 4.790,00 |
| 18.02.2026 | 51,98 | 53,41 | 51,98 | 53,04 | 3,53% | 327,00 |
| 17.02.2026 | 51,84 | 52,32 | 51,23 | 51,23 | -0,87% | 1.456,00 |
| 16.02.2026 | 52,08 | 52,08 | 50,50 | 51,68 | -0,65% | 7.402,00 |
| 13.02.2026 | 52,02 | 52,02 | 52,02 | 52,02 | 0,85% | 13,00 |
| 12.02.2026 | 52,40 | 52,48 | 51,58 | 51,58 | -0,62% | 871,00 |
| 11.02.2026 | 50,38 | 51,93 | 50,38 | 51,90 | 4,11% | 839,00 |
| 10.02.2026 | 50,51 | 50,57 | 49,85 | 49,85 | -0,80% | 353,00 |
| 09.02.2026 | 50,08 | 50,25 | 49,61 | 50,25 | 0,40% | 220,00 |
| 06.02.2026 | 47,82 | 50,05 | 47,82 | 50,05 | 6,27% | 651,00 |
| 05.02.2026 | 47,43 | 47,88 | 46,34 | 47,10 | 0,43% | 3.523,00 |
| 04.02.2026 | 48,77 | 49,10 | 46,89 | 46,90 | -1,29% | 2.042,00 |
| 02.02.2026 | 46,87 | 47,51 | 46,87 | 47,51 | 1,53% | 2.135,00 |
| 30.01.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 0,36% | 22,00 |
| 29.01.2026 | 46,01 | 47,30 | 46,01 | 46,63 | 0,79% | 4.975,00 |
| 27.01.2026 | 46,02 | 46,26 | 46,02 | 46,26 | -0,64% | 610,00 |
| 26.01.2026 | 45,87 | 46,56 | 45,87 | 46,56 | 0,77% | 2.893,00 |
| 23.01.2026 | 45,77 | 46,21 | 45,30 | 46,21 | 0,31% | 1.631,00 |
| 22.01.2026 | 45,88 | 46,35 | 45,88 | 46,06 | 0,34% | 487,00 |
| 21.01.2026 | 44,65 | 45,91 | 44,35 | 45,91 | 4,67% | 137,00 |
| 20.01.2026 | 44,16 | 44,16 | 43,86 | 43,86 | -1,75% | 89,00 |
| 19.01.2026 | 44,64 | 44,64 | 44,64 | 44,64 | -0,69% | 76,00 |
| 16.01.2026 | 44,95 | 44,95 | 44,95 | 44,95 | -0,09% | 199,00 |
| 15.01.2026 | 45,05 | 45,22 | 44,63 | 44,99 | 0,01% | 5.958,00 |
| 14.01.2026 | 44,24 | 44,98 | 44,24 | 44,98 | 3,89% | 320,00 |
| 13.01.2026 | 43,78 | 43,78 | 43,30 | 43,30 | 1,27% | 180,00 |
| 12.01.2026 | 42,83 | 42,90 | 42,39 | 42,75 | -0,18% | 2.694,00 |
| 09.01.2026 | 42,67 | 43,25 | 42,67 | 42,83 | 2,88% | 57,00 |
| 08.01.2026 | 41,92 | 41,92 | 41,63 | 41,63 | -1,20% | 337,00 |
| 07.01.2026 | 41,57 | 42,87 | 41,57 | 42,13 | 1,96% | 726,00 |
| 06.01.2026 | 41,21 | 41,51 | 41,21 | 41,32 | -0,59% | 251,00 |
| 05.01.2026 | 41,66 | 42,55 | 40,97 | 41,57 | 4,17% | 1.829,00 |
| 02.01.2026 | 38,08 | 39,90 | 38,06 | 39,90 | 4,15% | 2.128,00 |
| 30.12.2025 | 37,79 | 38,31 | 37,79 | 38,31 | 0,47% | 114,00 |
| 29.12.2025 | 38,00 | 38,13 | 37,79 | 38,13 | -0,31% | 129,00 |
| 23.12.2025 | 38,07 | 38,25 | 38,07 | 38,25 | -0,27% | 12,00 |
| 22.12.2025 | 38,55 | 38,55 | 38,36 | 38,36 | 0,85% | 546,00 |
| 19.12.2025 | 37,23 | 38,03 | 36,98 | 38,03 | 0,53% | 502,00 |
| 18.12.2025 | 37,83 | 37,83 | 37,83 | 37,83 | 1,04% | 62,00 |
| 17.12.2025 | 37,32 | 37,44 | 37,32 | 37,44 | -0,49% | 142,00 |
| 16.12.2025 | 39,39 | 39,39 | 37,63 | 37,63 | -4,10% | 390,00 |
| 15.12.2025 | 39,73 | 39,73 | 39,24 | 39,24 | -0,38% | 16,00 |
| 12.12.2025 | 39,39 | 39,39 | 39,39 | 39,39 | -0,37% | 32,00 |
| 11.12.2025 | 39,53 | 39,53 | 39,53 | 39,53 | 0,00% | 75,00 |
| 10.12.2025 | 39,53 | 39,53 | 39,53 | 39,53 | 0,09% | 50,00 |
| 09.12.2025 | 39,09 | 39,50 | 39,09 | 39,50 | 1,27% | 138,00 |
| 08.12.2025 | 39,76 | 39,76 | 39,00 | 39,00 | -3,23% | 63,00 |
| 05.12.2025 | 39,70 | 40,45 | 39,70 | 40,30 | -0,26% | 865,00 |
| 04.12.2025 | 39,93 | 40,41 | 39,93 | 40,41 | 1,49% | 222,00 |
| 03.12.2025 | 39,81 | 39,81 | 39,81 | 39,81 | 1,92% | 10,00 |
| 02.12.2025 | 39,06 | 39,06 | 39,06 | 39,06 | 0,14% | 50,00 |
| 01.12.2025 | 39,01 | 39,01 | 39,01 | 39,01 | 0,31% | 77,00 |
| 28.11.2025 | 38,93 | 38,93 | 38,89 | 38,89 | -0,32% | 1.008,00 |
| 27.11.2025 | 39,15 | 39,15 | 39,01 | 39,01 | -1,01% | 72,00 |
| 26.11.2025 | 39,18 | 41,00 | 39,08 | 39,41 | 5,04% | 5.763,00 |
| 21.11.2025 | 37,39 | 37,52 | 37,39 | 37,52 | -0,64% | 196,00 |
| 20.11.2025 | 38,43 | 38,46 | 37,76 | 37,76 | 0,23% | 176,00 |
| 19.11.2025 | 37,68 | 37,68 | 37,68 | 37,68 | 0,92% | 5,00 |
| 18.11.2025 | 37,33 | 37,33 | 37,33 | 37,33 | -1,23% | 1,00 |
| 17.11.2025 | 37,84 | 37,84 | 37,80 | 37,80 | 1,27% | 31,00 |
| 12.11.2025 | 37,32 | 37,32 | 37,32 | 37,32 | -1,79% | 200,00 |
| 11.11.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 3,46% | 74,00 |
| 07.11.2025 | 36,89 | 36,89 | 36,73 | 36,73 | -0,33% | 151,00 |
| 06.11.2025 | 36,85 | 36,85 | 36,85 | 36,85 | -0,53% | 114,00 |
| 05.11.2025 | 36,26 | 37,05 | 36,26 | 37,05 | 1,83% | 40,00 |
| 03.11.2025 | 35,98 | 36,38 | 35,79 | 36,38 | 0,48% | 94,00 |
| 31.10.2025 | 36,21 | 36,21 | 36,21 | 36,21 | -1,35% | 86,00 |
| 30.10.2025 | 35,40 | 36,70 | 35,40 | 36,70 | 3,73% | 1.114,00 |
| 29.10.2025 | 35,48 | 35,48 | 35,38 | 35,38 | 0,30% | 1.305,00 |
| 28.10.2025 | 35,28 | 35,28 | 35,28 | 35,28 | 0,14% | 57,00 |
| 27.10.2025 | 34,08 | 35,23 | 33,20 | 35,23 | 3,42% | 1.211,00 |
| 24.10.2025 | 35,19 | 35,19 | 34,06 | 34,06 | -0,73% | 160,00 |
| 23.10.2025 | 32,55 | 34,47 | 32,55 | 34,31 | 6,88% | 1.916,00 |
| 22.10.2025 | 32,23 | 32,23 | 32,10 | 32,10 | 2,23% | 1.182,00 |
| 21.10.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,83% | 70,00 |
| 20.10.2025 | 30,97 | 31,14 | 30,97 | 31,14 | 6,64% | 101,00 |
| 17.10.2025 | 28,56 | 29,20 | 28,56 | 29,20 | -4,75% | 9.020,00 |
| 16.10.2025 | 30,48 | 30,66 | 30,48 | 30,66 | -1,84% | 30,00 |
| 15.10.2025 | 31,13 | 31,23 | 31,13 | 31,23 | 0,39% | 211,00 |
| 14.10.2025 | 31,11 | 31,11 | 31,11 | 31,11 | -0,64% | 2.088,00 |
| 13.10.2025 | 31,21 | 31,31 | 31,21 | 31,31 | 1,56% | 269,00 |
| 10.10.2025 | 31,76 | 31,98 | 30,83 | 30,83 | -4,18% | 2.845,00 |
| 09.10.2025 | 32,75 | 32,75 | 32,18 | 32,18 | 1,12% | 1.779,00 |
| 08.10.2025 | 32,29 | 32,48 | 31,82 | 31,82 | -3,62% | 40,00 |
| 07.10.2025 | 33,02 | 33,02 | 33,02 | 33,02 | 0,90% | 1,00 |
| 06.10.2025 | 32,54 | 32,72 | 32,54 | 32,72 | -0,38% | 1.198,00 |
| 02.10.2025 | 33,85 | 33,96 | 32,85 | 32,85 | -0,83% | 265,00 |
| 01.10.2025 | 33,55 | 33,59 | 33,12 | 33,12 | -2,92% | 456,00 |
| 30.09.2025 | 34,12 | 34,12 | 34,12 | 34,12 | -0,09% | 8,00 |
| 29.09.2025 | 34,15 | 34,15 | 34,15 | 34,15 | -1,37% | 75,00 |
| 26.09.2025 | 34,54 | 34,62 | 34,54 | 34,62 | 1,33% | 264,00 |
| 25.09.2025 | 34,31 | 34,31 | 34,17 | 34,17 | 0,35% | 152,00 |
| 23.09.2025 | 34,05 | 34,05 | 34,05 | 34,05 | 3,86% | 20,00 |
| 22.09.2025 | 32,78 | 32,78 | 32,78 | 32,78 | -1,61% | 51,00 |