39,473€
-0,15%
Echtzeit-Aktienkurs TechnipFMC plc
Bid:
Ask:
Aktienkurse zur TechnipFMC plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 33,32 | 33,32 | 33,32 | 33,32 | 1,12% | 6,00 |
| 17.09.2025 | 32,95 | 32,95 | 32,95 | 32,95 | 0,11% | 1,00 |
| 16.09.2025 | 32,96 | 32,96 | 32,91 | 32,91 | -2,01% | 1.401,00 |
| 15.09.2025 | 34,13 | 34,13 | 33,59 | 33,59 | -1,93% | 224,00 |
| 12.09.2025 | 34,25 | 34,25 | 34,25 | 34,25 | -2,44% | 20,00 |
| 11.09.2025 | 34,70 | 35,10 | 34,70 | 35,10 | -0,26% | 1.100,00 |
| 10.09.2025 | 34,16 | 35,19 | 34,16 | 35,19 | 4,04% | 710,00 |
| 09.09.2025 | 33,35 | 33,83 | 33,35 | 33,83 | 1,24% | 136,00 |
| 08.09.2025 | 33,34 | 33,41 | 33,14 | 33,41 | -0,95% | 171,00 |
| 05.09.2025 | 33,73 | 33,73 | 33,73 | 33,73 | -0,50% | 15,00 |
| 04.09.2025 | 32,71 | 33,91 | 32,71 | 33,90 | 7,24% | 434,00 |
| 02.09.2025 | 31,55 | 31,61 | 31,55 | 31,61 | 0,48% | 130,00 |
| 29.08.2025 | 31,46 | 31,46 | 31,46 | 31,46 | 0,19% | 464,00 |
| 28.08.2025 | 31,08 | 31,40 | 31,08 | 31,40 | 1,01% | 1.601,00 |
| 26.08.2025 | 30,95 | 31,09 | 30,95 | 31,09 | 2,30% | 84,00 |
| 21.08.2025 | 30,46 | 30,46 | 30,39 | 30,39 | 3,21% | 403,00 |
| 20.08.2025 | 29,44 | 29,44 | 29,44 | 29,44 | -1,67% | 166,00 |
| 18.08.2025 | 29,94 | 29,94 | 29,94 | 29,94 | -2,08% | 1,00 |
| 15.08.2025 | 30,81 | 30,81 | 30,58 | 30,58 | 2,36% | 106,00 |
| 14.08.2025 | 29,89 | 29,89 | 29,87 | 29,87 | 0,32% | 130,00 |
| 13.08.2025 | 29,95 | 29,95 | 29,50 | 29,78 | -1,60% | 1.251,00 |
| 12.08.2025 | 30,25 | 30,26 | 30,25 | 30,26 | 0,20% | 103,00 |
| 11.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,87% | 1,00 |
| 08.08.2025 | 30,10 | 30,30 | 29,94 | 29,94 | -4,71% | 220,00 |
| 06.08.2025 | 31,42 | 31,42 | 31,42 | 31,42 | 1,83% | 192,00 |
| 05.08.2025 | 30,86 | 30,86 | 30,86 | 30,86 | 1,65% | 20,00 |
| 04.08.2025 | 30,62 | 30,62 | 30,36 | 30,36 | -6,07% | 4,00 |
| 30.07.2025 | 32,20 | 32,32 | 32,20 | 32,32 | -0,52% | 552,00 |
| 29.07.2025 | 32,09 | 32,49 | 32,09 | 32,49 | 0,43% | 45,00 |
| 28.07.2025 | 31,18 | 32,35 | 31,18 | 32,35 | 1,08% | 2,00 |
| 25.07.2025 | 32,32 | 32,35 | 32,00 | 32,00 | 1,23% | 1.458,00 |
| 24.07.2025 | 31,61 | 31,61 | 31,61 | 31,61 | 14,95% | 375,00 |
| 22.07.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -1,57% | 34,00 |
| 21.07.2025 | 28,27 | 28,27 | 27,90 | 27,94 | 0,72% | 51,00 |
| 18.07.2025 | 28,03 | 28,03 | 27,74 | 27,74 | -1,77% | 430,00 |
| 17.07.2025 | 28,34 | 28,46 | 28,24 | 28,24 | 0,62% | 380,00 |
| 16.07.2025 | 29,46 | 29,46 | 28,07 | 28,07 | -5,68% | 340,00 |
| 15.07.2025 | 29,47 | 29,76 | 29,47 | 29,76 | -0,83% | 16,00 |
| 14.07.2025 | 30,23 | 30,23 | 30,01 | 30,01 | -0,61% | 787,00 |
| 11.07.2025 | 30,19 | 30,19 | 30,19 | 30,19 | 1,84% | 197,00 |
| 07.07.2025 | 29,65 | 29,65 | 29,65 | 29,65 | -0,10% | 1,00 |
| 04.07.2025 | 29,68 | 29,68 | 29,68 | 29,68 | -0,10% | 1,00 |
| 30.06.2025 | 29,71 | 29,71 | 29,71 | 29,71 | 0,00% | 1,00 |
| 27.06.2025 | 29,71 | 29,71 | 29,71 | 29,71 | 0,51% | 4,00 |
| 24.06.2025 | 29,30 | 29,56 | 29,30 | 29,56 | -1,40% | 626,00 |
| 23.06.2025 | 30,37 | 30,68 | 29,98 | 29,98 | -2,25% | 538,00 |
| 19.06.2025 | 30,79 | 30,79 | 30,67 | 30,67 | -0,49% | 101,00 |
| 18.06.2025 | 30,59 | 30,82 | 30,59 | 30,82 | 3,74% | 11,00 |