21,673€
-5,36%
Echtzeit-Aktienkurs TechnipFMC plc
Bid:
Ask:
Aktienkurse zur TechnipFMC plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -3,95% | 100,00 |
| 05.09.2024 | 22,86 | 22,90 | 22,86 | 22,90 | -0,43% | 1.648,00 |
| 04.09.2024 | 23,08 | 23,08 | 23,00 | 23,00 | -5,54% | 178,00 |
| 02.09.2024 | 24,35 | 24,35 | 24,35 | 24,35 | 1,23% | 81,00 |
| 30.08.2024 | 24,43 | 24,43 | 24,06 | 24,06 | 0,42% | 334,00 |
| 28.08.2024 | 23,96 | 23,96 | 23,96 | 23,96 | -1,80% | 12,00 |
| 26.08.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 2,65% | 25,00 |
| 23.08.2024 | 23,77 | 23,77 | 23,77 | 23,77 | 0,85% | 66,00 |
| 21.08.2024 | 23,32 | 23,57 | 23,32 | 23,57 | -3,00% | 70,00 |
| 20.08.2024 | 24,19 | 24,30 | 24,19 | 24,30 | -1,04% | 35,00 |
| 19.08.2024 | 24,35 | 24,55 | 24,35 | 24,55 | 0,51% | 21,00 |
| 16.08.2024 | 24,43 | 24,43 | 24,43 | 24,43 | 0,02% | 37,00 |
| 15.08.2024 | 23,93 | 24,42 | 23,93 | 24,42 | 3,19% | 43,00 |
| 14.08.2024 | 23,91 | 23,91 | 23,67 | 23,67 | -0,19% | 310,00 |
| 12.08.2024 | 23,71 | 23,71 | 23,71 | 23,71 | -1,21% | 1,00 |
| 09.08.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,76% | 42,00 |
| 08.08.2024 | 23,09 | 23,82 | 23,09 | 23,82 | -0,13% | 233,00 |
| 07.08.2024 | 23,71 | 23,85 | 23,00 | 23,85 | 1,45% | 4.229,00 |
| 06.08.2024 | 23,70 | 23,70 | 23,51 | 23,51 | 0,56% | 234,00 |
| 05.08.2024 | 24,29 | 24,29 | 23,15 | 23,38 | -4,32% | 4.053,00 |
| 02.08.2024 | 25,55 | 25,55 | 24,44 | 24,44 | -10,85% | 741,00 |
| 01.08.2024 | 27,18 | 27,41 | 27,18 | 27,41 | 0,18% | 1.232,00 |
| 31.07.2024 | 26,82 | 27,36 | 26,30 | 27,36 | 1,96% | 3.621,00 |
| 30.07.2024 | 27,26 | 27,35 | 26,84 | 26,84 | -0,02% | 930,00 |
| 29.07.2024 | 26,84 | 26,84 | 26,84 | 26,84 | 1,67% | 300,00 |
| 26.07.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,88% | 100,00 |
| 25.07.2024 | 25,24 | 26,64 | 25,24 | 26,64 | 3,64% | 1.400,00 |
| 24.07.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -0,87% | 90,00 |
| 23.07.2024 | 25,30 | 26,20 | 25,30 | 25,93 | 0,04% | 5.005,00 |
| 22.07.2024 | 25,92 | 25,92 | 25,92 | 25,92 | 0,27% | 100,00 |
| 19.07.2024 | 25,85 | 25,85 | 25,85 | 25,85 | 1,75% | 100,00 |
| 18.07.2024 | 25,48 | 25,48 | 25,40 | 25,40 | 0,51% | 190,00 |
| 17.07.2024 | 25,27 | 25,27 | 25,27 | 25,27 | -2,58% | 95,00 |
| 16.07.2024 | 25,94 | 25,94 | 25,94 | 25,94 | 0,00% | 150,00 |
| 15.07.2024 | 24,64 | 25,94 | 24,64 | 25,94 | 5,00% | 176,00 |
| 12.07.2024 | 24,77 | 24,77 | 24,71 | 24,71 | 0,63% | 35,00 |
| 11.07.2024 | 24,51 | 24,55 | 24,51 | 24,55 | 0,57% | 1.232,00 |
| 10.07.2024 | 24,08 | 24,41 | 24,08 | 24,41 | 1,71% | 931,00 |
| 08.07.2024 | 23,91 | 24,00 | 23,91 | 24,00 | -1,01% | 558,00 |
| 04.07.2024 | 24,25 | 24,25 | 24,25 | 24,25 | -0,04% | 138,00 |
| 03.07.2024 | 24,30 | 24,30 | 24,26 | 24,26 | -1,80% | 540,00 |
| 02.07.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 0,82% | 30,00 |
| 01.07.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,89% | 300,00 |
| 28.06.2024 | 24,29 | 24,29 | 24,29 | 24,29 | 1,04% | 41,00 |
| 27.06.2024 | 24,04 | 24,04 | 24,04 | 24,04 | -0,76% | 14,00 |
| 26.06.2024 | 24,22 | 24,22 | 24,22 | 24,22 | 1,85% | 10,00 |
| 24.06.2024 | 23,47 | 23,78 | 23,47 | 23,78 | 4,02% | 105,00 |
| 20.06.2024 | 22,85 | 22,86 | 22,85 | 22,86 | 0,13% | 233,00 |
| 19.06.2024 | 22,83 | 22,83 | 22,83 | 22,83 | 1,42% | 300,00 |
| 18.06.2024 | 22,51 | 22,51 | 22,51 | 22,51 | -0,64% | 1,00 |
| 17.06.2024 | 22,75 | 22,75 | 22,52 | 22,66 | 0,87% | 451,00 |
| 14.06.2024 | 22,46 | 22,46 | 22,46 | 22,46 | -1,79% | 835,00 |
| 12.06.2024 | 22,87 | 22,87 | 22,87 | 22,87 | 1,44% | 60,00 |
| 10.06.2024 | 22,51 | 22,55 | 22,51 | 22,55 | 0,36% | 413,00 |
| 07.06.2024 | 22,33 | 22,47 | 22,33 | 22,47 | 0,20% | 189,00 |
| 03.06.2024 | 24,28 | 24,28 | 22,27 | 22,42 | -7,45% | 462,00 |
| 31.05.2024 | 24,23 | 24,23 | 24,23 | 24,23 | 0,94% | 312,00 |
| 30.05.2024 | 23,80 | 24,00 | 23,80 | 24,00 | 0,67% | 430,00 |
| 29.05.2024 | 24,22 | 24,22 | 23,84 | 23,84 | -0,56% | 223,00 |
| 28.05.2024 | 23,81 | 23,98 | 23,81 | 23,98 | 1,08% | 72,00 |
| 27.05.2024 | 23,72 | 23,72 | 23,72 | 23,72 | 0,17% | 159,00 |
| 24.05.2024 | 23,57 | 23,68 | 23,55 | 23,68 | -0,11% | 420,00 |
| 23.05.2024 | 23,95 | 23,95 | 23,71 | 23,71 | 0,30% | 100,00 |
| 22.05.2024 | 24,33 | 24,33 | 23,64 | 23,64 | -4,18% | 800,00 |
| 21.05.2024 | 24,67 | 24,74 | 24,55 | 24,67 | 0,02% | 1.756,00 |
| 20.05.2024 | 24,66 | 24,66 | 24,66 | 24,66 | 0,57% | 100,00 |
| 17.05.2024 | 24,52 | 24,52 | 24,52 | 24,52 | 1,32% | 274,00 |
| 16.05.2024 | 24,37 | 24,50 | 24,17 | 24,20 | -2,12% | 705,00 |
| 15.05.2024 | 24,73 | 24,73 | 24,73 | 24,73 | 1,27% | 1,00 |
| 14.05.2024 | 24,42 | 24,42 | 24,42 | 24,42 | -0,49% | 75,00 |
| 13.05.2024 | 24,63 | 24,63 | 24,54 | 24,54 | -0,75% | 475,00 |
| 10.05.2024 | 24,72 | 24,72 | 24,72 | 24,72 | -0,96% | 100,00 |
| 08.05.2024 | 24,96 | 24,96 | 24,96 | 24,96 | 3,23% | 80,00 |
| 03.05.2024 | 23,96 | 24,18 | 23,96 | 24,18 | 0,54% | 163,00 |
| 02.05.2024 | 23,62 | 24,05 | 23,62 | 24,05 | -1,35% | 402,00 |
| 30.04.2024 | 24,77 | 24,77 | 24,38 | 24,38 | -0,57% | 180,00 |
| 29.04.2024 | 24,51 | 24,63 | 24,51 | 24,52 | -1,92% | 5.850,00 |
| 25.04.2024 | 23,00 | 25,00 | 23,00 | 25,00 | 5,71% | 580,00 |
| 19.04.2024 | 23,59 | 23,65 | 23,59 | 23,65 | -0,67% | 2.000,00 |
| 17.04.2024 | 23,81 | 23,81 | 23,81 | 23,81 | 0,66% | 10,00 |
| 16.04.2024 | 23,88 | 23,88 | 23,66 | 23,66 | -0,92% | 1.155,00 |
| 15.04.2024 | 24,45 | 24,46 | 23,88 | 23,88 | -1,65% | 318,00 |
| 12.04.2024 | 24,65 | 24,78 | 24,28 | 24,28 | -1,30% | 174,00 |
| 11.04.2024 | 25,01 | 25,01 | 24,60 | 24,60 | -2,69% | 475,00 |
| 10.04.2024 | 24,22 | 25,28 | 24,22 | 25,28 | 5,44% | 230,00 |
| 09.04.2024 | 23,97 | 23,97 | 23,97 | 23,97 | -2,96% | 3.000,00 |
| 08.04.2024 | 24,80 | 24,80 | 24,70 | 24,70 | -0,12% | 66,00 |
| 05.04.2024 | 24,04 | 24,73 | 24,04 | 24,73 | -0,14% | 1.480,00 |
| 04.04.2024 | 24,77 | 24,77 | 24,77 | 24,77 | 0,92% | 324,00 |
| 03.04.2024 | 24,54 | 24,54 | 24,54 | 24,54 | -0,02% | 5,00 |
| 02.04.2024 | 23,68 | 24,55 | 23,35 | 24,55 | 5,43% | 4.646,00 |
| 28.03.2024 | 23,27 | 23,28 | 23,11 | 23,28 | -0,17% | 314,00 |
| 27.03.2024 | 23,32 | 23,32 | 23,32 | 23,32 | 0,65% | 150,00 |
| 26.03.2024 | 23,10 | 23,17 | 23,10 | 23,17 | -2,36% | 2.000,00 |
| 25.03.2024 | 23,28 | 23,73 | 23,28 | 23,73 | 2,11% | 210,00 |
| 22.03.2024 | 23,43 | 23,43 | 23,24 | 23,24 | -0,60% | 2.200,00 |
| 21.03.2024 | 22,68 | 23,38 | 22,68 | 23,38 | 2,45% | 1.416,00 |
| 20.03.2024 | 22,85 | 23,03 | 22,82 | 22,82 | 0,44% | 448,00 |
| 19.03.2024 | 22,72 | 22,72 | 22,72 | 22,72 | -0,96% | 22,00 |
| 18.03.2024 | 22,60 | 22,95 | 22,60 | 22,94 | 1,64% | 3.363,00 |