58,710€
-0,19%
Echtzeit-Aktienkurs TechnipFMC plc
Bid:
Ask:
Aktienkurse zur TechnipFMC plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 58,82 | 59,60 | 58,18 | 58,50 | -0,54% | - |
| 11.11.2026 | 57,76 | 59,36 | 57,74 | 58,82 | 2,12% | - |
| 10.11.2026 | 57,06 | 58,04 | 56,20 | 57,60 | 1,37% | - |
| 06.11.2026 | 54,42 | 57,12 | 54,42 | 56,82 | 3,50% | - |
| 05.11.2026 | 57,60 | 58,06 | 54,90 | 54,90 | -3,85% | - |
| 04.11.2026 | 59,24 | 60,20 | 56,38 | 57,10 | -5,68% | 2.800,00 |
| 03.11.2026 | 59,60 | 61,12 | 59,10 | 60,54 | 0,90% | 40,00 |
| 02.11.2026 | 61,30 | 61,50 | 59,58 | 60,00 | -2,02% | 326,00 |
| 30.10.2026 | 60,02 | 61,26 | 58,86 | 61,24 | 2,65% | 200,00 |
| 29.10.2026 | 63,90 | 64,12 | 59,32 | 59,66 | -6,37% | - |
| 28.10.2026 | 63,60 | 64,56 | 63,30 | 63,72 | -0,13% | - |
| 27.10.2026 | 62,84 | 64,16 | 62,70 | 63,80 | 1,79% | - |
| 26.10.2026 | 62,24 | 63,38 | 61,20 | 62,68 | 0,64% | - |
| 23.10.2026 | 58,20 | 62,62 | 58,20 | 62,28 | 4,88% | 8.554,00 |
| 22.10.2026 | 61,78 | 62,48 | 57,04 | 59,38 | -4,56% | - |
| 21.10.2026 | 61,28 | 62,70 | 61,18 | 62,22 | 1,90% | - |
| 20.10.2026 | 62,06 | 62,70 | 60,92 | 61,06 | -1,99% | 500,00 |
| 19.10.2026 | 62,16 | 62,38 | 61,36 | 62,30 | 1,01% | - |
| 16.10.2026 | 60,62 | 62,16 | 60,30 | 61,68 | 1,68% | - |
| 15.10.2026 | 61,74 | 61,90 | 60,00 | 60,66 | -2,22% | - |
| 14.10.2026 | 63,02 | 63,86 | 62,04 | 62,04 | -1,46% | - |
| 13.10.2026 | 62,84 | 63,24 | 62,20 | 62,96 | 0,80% | - |
| 12.10.2026 | 61,90 | 63,16 | 61,78 | 62,46 | 0,84% | - |
| 09.10.2026 | 61,86 | 62,72 | 61,82 | 61,94 | 0,00% | - |
| 08.10.2026 | 60,98 | 62,20 | 60,78 | 61,94 | 1,57% | - |
| 07.10.2026 | 62,22 | 62,52 | 60,26 | 60,98 | -1,90% | - |
| 06.10.2026 | 62,50 | 62,66 | 61,92 | 62,16 | 2,04% | 7.500,00 |
| 02.10.2026 | 61,14 | 61,62 | 60,36 | 60,92 | -0,39% | - |
| 01.10.2026 | 60,08 | 61,24 | 59,62 | 61,16 | 1,90% | - |
| 30.09.2026 | 60,74 | 60,88 | 60,02 | 60,02 | -0,89% | - |
| 29.09.2026 | 61,74 | 62,26 | 60,20 | 60,56 | -2,32% | - |
| 28.09.2026 | 61,86 | 62,74 | 61,86 | 62,00 | -0,45% | - |
| 25.09.2026 | 62,24 | 62,38 | 61,40 | 62,28 | 0,19% | - |
| 24.09.2026 | 62,28 | 63,00 | 61,86 | 62,16 | -0,48% | - |
| 23.09.2026 | 61,84 | 63,28 | 61,60 | 62,46 | 0,19% | - |
| 22.09.2026 | 61,96 | 62,60 | 60,96 | 62,34 | 0,48% | - |
| 21.09.2026 | 62,80 | 62,90 | 61,66 | 62,04 | -0,80% | 4,00 |
| 18.09.2026 | 63,28 | 64,04 | 61,42 | 62,54 | -1,29% | - |
| 17.09.2026 | 63,64 | 63,82 | 62,88 | 63,36 | -0,13% | - |
| 16.09.2026 | 64,82 | 64,94 | 62,92 | 63,44 | -2,04% | - |
| 15.09.2026 | 61,70 | 65,18 | 61,20 | 64,76 | 2,63% | - |
| 14.09.2026 | 65,72 | 66,04 | 62,92 | 63,10 | -3,63% | - |
| 11.09.2026 | 65,02 | 65,80 | 64,20 | 65,48 | 0,77% | - |
| 10.09.2026 | 66,88 | 67,20 | 64,60 | 64,98 | -2,84% | - |
| 09.09.2026 | 66,96 | 67,78 | 66,84 | 66,88 | -0,51% | - |
| 08.09.2026 | 68,16 | 69,08 | 66,96 | 67,22 | -1,44% | - |
| 07.09.2026 | 68,26 | 68,46 | 68,14 | 68,20 | -0,35% | - |
| 04.09.2026 | 68,64 | 68,74 | 67,92 | 68,44 | -0,23% | - |
| 03.09.2026 | 68,48 | 69,20 | 68,34 | 68,60 | 0,15% | - |
| 02.09.2026 | 67,46 | 68,90 | 66,70 | 68,50 | 1,39% | - |
| 01.09.2026 | 67,14 | 67,78 | 66,76 | 67,56 | 0,69% | - |
| 31.08.2026 | 65,08 | 67,16 | 64,90 | 67,10 | 2,73% | - |
| 28.08.2026 | 65,42 | 65,54 | 64,92 | 65,32 | -0,46% | 45,00 |
| 27.08.2026 | 64,84 | 66,18 | 64,16 | 65,62 | 1,23% | - |
| 26.08.2026 | 64,22 | 65,52 | 63,64 | 64,82 | 0,78% | - |
| 25.08.2026 | 64,86 | 65,28 | 64,26 | 64,32 | -0,56% | 25,00 |
| 24.08.2026 | 66,04 | 66,26 | 63,70 | 64,68 | -2,56% | - |
| 21.08.2026 | 66,18 | 66,98 | 66,18 | 66,38 | 0,27% | - |
| 20.08.2026 | 65,74 | 67,44 | 65,20 | 66,20 | 0,36% | - |
| 19.08.2026 | 67,64 | 68,22 | 65,48 | 65,96 | -2,31% | 10,00 |
| 18.08.2026 | 68,56 | 69,06 | 67,52 | 67,52 | -1,89% | 370,00 |
| 17.08.2026 | 67,58 | 69,26 | 67,36 | 68,82 | 1,80% | - |
| 14.08.2026 | 66,40 | 67,96 | 65,72 | 67,60 | 1,81% | 300,00 |
| 13.08.2026 | 65,12 | 66,40 | 64,06 | 66,40 | 1,87% | - |
| 12.08.2026 | 65,08 | 65,90 | 64,90 | 65,18 | 0,34% | - |
| 11.08.2026 | 64,02 | 65,12 | 63,96 | 64,96 | 1,28% | 7,00 |
| 10.08.2026 | 60,06 | 64,28 | 59,90 | 64,14 | 7,08% | 17,00 |
| 07.08.2026 | 60,10 | 60,30 | 58,58 | 59,90 | -0,76% | 10,00 |
| 06.08.2026 | 59,92 | 61,08 | 59,90 | 60,36 | 0,80% | - |
| 05.08.2026 | 60,74 | 61,24 | 59,72 | 59,88 | -0,86% | - |
| 04.08.2026 | 60,04 | 61,28 | 59,46 | 60,40 | 0,67% | - |
| 03.08.2026 | 62,12 | 62,18 | 59,94 | 60,00 | -3,91% | 240,00 |
| 31.07.2026 | 60,02 | 62,44 | 59,94 | 62,44 | 4,59% | - |
| 30.07.2026 | 62,46 | 62,64 | 58,64 | 59,70 | -4,82% | - |
| 29.07.2026 | 63,24 | 64,74 | 62,52 | 62,72 | -0,95% | - |
| 28.07.2026 | 65,78 | 65,92 | 63,32 | 63,32 | -4,12% | - |
| 27.07.2026 | 67,06 | 67,28 | 65,10 | 66,04 | -1,84% | - |
| 24.07.2026 | 66,62 | 68,14 | 66,32 | 67,28 | 0,93% | 800,00 |
| 23.07.2026 | 65,44 | 67,88 | 65,16 | 66,66 | 1,21% | - |
| 22.07.2026 | 65,14 | 66,42 | 64,96 | 65,86 | 1,29% | 20,00 |
| 21.07.2026 | 63,00 | 65,18 | 62,68 | 65,02 | 3,14% | - |
| 20.07.2026 | 62,70 | 63,98 | 62,68 | 63,04 | 0,13% | - |
| 17.07.2026 | 62,24 | 62,96 | 62,12 | 62,96 | 0,03% | - |
| 16.07.2026 | 62,88 | 63,06 | 62,38 | 62,94 | -0,22% | - |
| 15.07.2026 | 65,04 | 65,26 | 61,98 | 63,08 | -3,07% | - |
| 14.07.2026 | 63,84 | 65,10 | 63,44 | 65,08 | 1,66% | 1.180,00 |
| 13.07.2026 | 62,52 | 64,56 | 62,52 | 64,02 | 1,91% | 1.393,00 |
| 10.07.2026 | 61,54 | 62,82 | 61,32 | 62,82 | 1,75% | 7,00 |
| 09.07.2026 | 61,46 | 61,84 | 61,30 | 61,74 | 0,59% | - |
| 08.07.2026 | 59,14 | 61,86 | 58,72 | 61,38 | 3,06% | 400,00 |
| 07.07.2026 | 58,64 | 59,88 | 58,64 | 59,56 | 1,64% | - |
| 06.07.2026 | 58,18 | 59,88 | 58,08 | 58,60 | 0,79% | - |
| 03.07.2026 | 58,24 | 58,26 | 57,96 | 58,14 | 0,14% | - |
| 02.07.2026 | 57,02 | 58,14 | 56,82 | 58,06 | 1,65% | 440,00 |
| 01.07.2026 | 57,74 | 58,00 | 56,54 | 57,12 | -1,42% | - |
| 30.06.2026 | 57,12 | 58,54 | 57,02 | 57,94 | 1,47% | - |
| 29.06.2026 | 56,62 | 57,44 | 56,40 | 57,10 | 1,21% | - |
| 26.06.2026 | 58,60 | 58,80 | 56,42 | 56,42 | -4,28% | - |
| 25.06.2026 | 56,34 | 59,06 | 56,34 | 58,94 | 4,43% | - |
| 24.06.2026 | 57,96 | 58,22 | 56,14 | 56,44 | -2,99% | - |