66,380€
-0,24%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid:
Ask:
Aktienkurse zur TechnipFMC Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 66,20 | 66,39 | 66,11 | 66,36 | -0,27% | - |
| 21.08.2026 | 66,54 | 66,54 | 66,54 | 66,54 | 0,70% | 30,00 |
| 20.08.2026 | 66,08 | 66,08 | 66,08 | 66,08 | -2,25% | 100,00 |
| 19.08.2026 | 67,60 | 67,60 | 67,60 | 67,60 | -1,46% | 36,00 |
| 18.08.2026 | 68,60 | 68,60 | 68,60 | 68,60 | 0,59% | 15,00 |
| 17.08.2026 | 67,88 | 68,72 | 67,66 | 68,20 | 0,56% | 360,00 |
| 14.08.2026 | 66,20 | 67,98 | 65,74 | 67,82 | 4,27% | 621,00 |
| 13.08.2026 | 65,20 | 65,20 | 65,04 | 65,04 | -1,48% | 124,00 |
| 12.08.2026 | 65,08 | 66,18 | 65,02 | 66,02 | 1,57% | 2.148,00 |
| 11.08.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 1,69% | 200,00 |
| 10.08.2026 | 59,98 | 63,92 | 59,98 | 63,92 | 6,25% | 104,00 |
| 07.08.2026 | 60,18 | 60,18 | 60,16 | 60,16 | -1,05% | 210,00 |
| 06.08.2026 | 60,00 | 60,80 | 60,00 | 60,80 | 1,57% | 55,00 |
| 05.08.2026 | 59,86 | 59,86 | 59,86 | 59,86 | -1,58% | 20,00 |
| 04.08.2026 | 60,04 | 60,82 | 59,80 | 60,82 | 1,50% | 765,00 |
| 03.08.2026 | 62,00 | 62,00 | 59,92 | 59,92 | -2,09% | 310,00 |
| 31.07.2026 | 60,02 | 61,20 | 60,00 | 61,20 | 2,00% | 1.020,00 |
| 30.07.2026 | 62,54 | 62,54 | 60,00 | 60,00 | -5,33% | 22,00 |
| 29.07.2026 | 63,38 | 63,38 | 63,38 | 63,38 | -3,88% | 8,00 |
| 28.07.2026 | 65,94 | 65,94 | 65,94 | 65,94 | -0,78% | 3,00 |
| 27.07.2026 | 66,56 | 66,98 | 66,02 | 66,46 | -1,80% | 11,00 |
| 24.07.2026 | 66,40 | 67,68 | 66,34 | 67,68 | 1,50% | 420,00 |
| 23.07.2026 | 65,92 | 66,68 | 65,78 | 66,68 | 2,14% | 705,00 |
| 22.07.2026 | 65,56 | 65,56 | 65,28 | 65,28 | 3,19% | 22,00 |
| 21.07.2026 | 63,56 | 63,58 | 63,26 | 63,26 | 0,19% | 61,00 |
| 20.07.2026 | 63,68 | 63,68 | 63,14 | 63,14 | 1,64% | 249,00 |
| 17.07.2026 | 62,36 | 62,82 | 62,12 | 62,12 | -0,26% | 32,00 |
| 16.07.2026 | 62,82 | 62,82 | 62,28 | 62,28 | -1,92% | 13,00 |
| 15.07.2026 | 65,44 | 65,44 | 63,50 | 63,50 | -2,31% | 480,00 |
| 14.07.2026 | 63,84 | 65,00 | 63,66 | 65,00 | 1,21% | 696,00 |
| 13.07.2026 | 63,10 | 64,32 | 62,66 | 64,22 | 2,98% | 2.137,00 |
| 10.07.2026 | 61,54 | 62,36 | 61,54 | 62,36 | 1,50% | 85,00 |
| 09.07.2026 | 61,44 | 61,44 | 61,44 | 61,44 | 3,89% | 9,00 |
| 07.07.2026 | 59,14 | 59,14 | 59,14 | 59,14 | 0,34% | 1,00 |
| 06.07.2026 | 58,22 | 58,94 | 58,22 | 58,94 | 1,66% | 546,00 |
| 02.07.2026 | 57,38 | 57,98 | 57,38 | 57,98 | 2,08% | 663,00 |
| 01.07.2026 | 58,14 | 58,30 | 56,80 | 56,80 | -2,10% | 466,00 |
| 30.06.2026 | 57,16 | 58,02 | 57,16 | 58,02 | 1,43% | 27,00 |
| 29.06.2026 | 57,02 | 57,20 | 56,56 | 57,20 | -0,38% | 66,00 |
| 26.06.2026 | 58,88 | 58,88 | 57,42 | 57,42 | 1,63% | 225,00 |
| 25.06.2026 | 56,50 | 56,50 | 56,50 | 56,50 | -3,25% | 65,00 |
| 24.06.2026 | 58,40 | 58,40 | 58,40 | 58,40 | -1,08% | 40,00 |
| 23.06.2026 | 58,60 | 59,04 | 58,60 | 59,04 | 0,96% | 54,00 |
| 22.06.2026 | 56,10 | 58,48 | 56,10 | 58,48 | 4,28% | 281,00 |
| 19.06.2026 | 56,68 | 56,68 | 56,02 | 56,08 | 0,68% | 668,00 |
| 18.06.2026 | 56,58 | 56,58 | 55,56 | 55,70 | -4,79% | 525,00 |
| 17.06.2026 | 57,56 | 58,50 | 57,56 | 58,50 | -0,91% | 618,00 |
| 16.06.2026 | 58,86 | 59,04 | 58,86 | 59,04 | -0,17% | 113,00 |
| 15.06.2026 | 61,00 | 61,00 | 59,04 | 59,14 | -2,05% | 1.144,00 |
| 12.06.2026 | 61,00 | 61,58 | 60,36 | 60,38 | -1,02% | 1.262,00 |
| 11.06.2026 | 61,60 | 61,60 | 61,00 | 61,00 | 1,30% | 54,00 |
| 10.06.2026 | 58,54 | 60,34 | 58,54 | 60,22 | 0,50% | 493,00 |
| 08.06.2026 | 57,92 | 59,92 | 57,92 | 59,92 | 3,99% | 740,00 |
| 05.06.2026 | 59,12 | 59,12 | 57,62 | 57,62 | -2,34% | 1.035,00 |
| 04.06.2026 | 58,24 | 59,00 | 58,00 | 59,00 | 0,27% | 36,00 |
| 03.06.2026 | 59,88 | 59,96 | 58,76 | 58,84 | -1,93% | 271,00 |
| 02.06.2026 | 58,38 | 60,00 | 58,34 | 60,00 | 2,92% | 120,00 |
| 01.06.2026 | 59,00 | 59,90 | 58,24 | 58,30 | 1,32% | 797,00 |
| 29.05.2026 | 58,02 | 58,50 | 57,54 | 57,54 | -1,17% | 1.322,00 |
| 28.05.2026 | 57,66 | 58,48 | 57,66 | 58,22 | -0,07% | 406,00 |
| 27.05.2026 | 61,20 | 61,80 | 56,42 | 58,26 | -4,68% | 2.877,00 |
| 26.05.2026 | 60,84 | 61,56 | 60,54 | 61,12 | -0,55% | 764,00 |
| 25.05.2026 | 61,26 | 61,46 | 61,08 | 61,46 | 0,52% | 260,00 |
| 22.05.2026 | 61,04 | 61,14 | 60,62 | 61,14 | -0,91% | 121,00 |
| 21.05.2026 | 62,54 | 62,54 | 61,70 | 61,70 | -1,37% | 704,00 |
| 20.05.2026 | 64,12 | 64,28 | 62,26 | 62,56 | -2,07% | 189,00 |
| 19.05.2026 | 62,90 | 63,88 | 62,90 | 63,88 | 1,11% | 409,00 |
| 18.05.2026 | 61,18 | 63,44 | 60,98 | 63,18 | 2,10% | 447,00 |
| 15.05.2026 | 62,78 | 62,84 | 61,88 | 61,88 | -1,96% | 385,00 |
| 14.05.2026 | 62,66 | 63,12 | 62,66 | 63,12 | 1,87% | 1.295,00 |
| 13.05.2026 | 63,58 | 63,58 | 61,96 | 61,96 | 0,16% | 238,00 |
| 12.05.2026 | 60,26 | 62,26 | 60,26 | 61,86 | 1,98% | 437,00 |
| 11.05.2026 | 59,78 | 60,66 | 59,54 | 60,66 | 0,07% | 1.591,00 |
| 08.05.2026 | 60,34 | 60,62 | 60,34 | 60,62 | 0,43% | 425,00 |
| 07.05.2026 | 62,80 | 63,44 | 59,66 | 60,36 | -4,04% | 1.281,00 |
| 06.05.2026 | 63,96 | 63,96 | 61,66 | 62,90 | -2,78% | 863,00 |
| 05.05.2026 | 63,74 | 65,26 | 63,42 | 64,70 | 1,38% | 385,00 |
| 04.05.2026 | 64,88 | 64,88 | 63,82 | 63,82 | -1,69% | 506,00 |
| 30.04.2026 | 66,00 | 66,60 | 63,02 | 64,92 | -1,40% | 459,00 |
| 29.04.2026 | 64,76 | 65,84 | 64,76 | 65,84 | 3,26% | 584,00 |
| 27.04.2026 | 63,84 | 64,18 | 63,42 | 63,76 | 0,06% | 282,00 |
| 24.04.2026 | 62,12 | 63,72 | 61,62 | 63,72 | 1,37% | 947,00 |
| 23.04.2026 | 61,56 | 63,26 | 61,52 | 62,86 | 1,95% | 400,00 |
| 22.04.2026 | 62,10 | 62,76 | 61,66 | 61,66 | -0,03% | 1.950,00 |
| 21.04.2026 | 59,12 | 61,68 | 59,12 | 61,68 | 4,47% | 361,00 |
| 20.04.2026 | 59,64 | 60,50 | 59,04 | 59,04 | 0,14% | 4.538,00 |
| 17.04.2026 | 62,18 | 62,22 | 58,40 | 58,96 | -4,07% | 1.972,00 |
| 16.04.2026 | 60,96 | 61,60 | 60,76 | 61,46 | 0,56% | 573,00 |
| 15.04.2026 | 61,28 | 61,28 | 60,88 | 61,12 | 0,20% | 255,00 |
| 14.04.2026 | 64,06 | 64,06 | 61,00 | 61,00 | -3,82% | 2.850,00 |
| 13.04.2026 | 64,42 | 64,52 | 63,42 | 63,42 | 1,28% | 1.411,00 |
| 10.04.2026 | 63,12 | 63,30 | 62,62 | 62,62 | 0,51% | 680,00 |
| 09.04.2026 | 63,28 | 63,28 | 62,20 | 62,30 | 0,68% | 185,00 |
| 08.04.2026 | 61,02 | 62,66 | 60,02 | 61,88 | -1,34% | 3.118,00 |
| 07.04.2026 | 62,30 | 62,72 | 61,78 | 62,72 | 2,70% | 490,00 |
| 02.04.2026 | 62,23 | 62,23 | 60,75 | 61,07 | 1,01% | 911,00 |
| 01.04.2026 | 60,59 | 60,59 | 59,00 | 60,46 | 0,73% | 1.954,00 |
| 31.03.2026 | 59,41 | 61,26 | 59,37 | 60,02 | 2,06% | 1.239,00 |
| 30.03.2026 | 61,74 | 62,86 | 58,81 | 58,81 | -4,53% | 468,00 |
| 27.03.2026 | 61,99 | 61,99 | 61,27 | 61,60 | 0,36% | 757,00 |