25,725$
-0,44%
Echtzeit-Aktienkurs TechnipFMC plc
Bid:
Ask:
Aktienkurse zur TechnipFMC plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 25,70 | 26,19 | 25,48 | 25,72 | -0,46% | 4.702.538,00 |
| 23.04.2024 | 25,32 | 25,87 | 25,20 | 25,84 | 1,81% | 2.582.188,00 |
| 22.04.2024 | 25,10 | 25,75 | 24,82 | 25,38 | 0,63% | 4.395.150,00 |
| 19.04.2024 | 24,94 | 25,36 | 24,86 | 25,22 | 0,24% | 3.508.629,00 |
| 18.04.2024 | 25,49 | 25,82 | 25,06 | 25,16 | -0,71% | 3.023.548,00 |
| 17.04.2024 | 25,36 | 25,57 | 25,09 | 25,34 | 0,24% | 3.451.303,00 |
| 16.04.2024 | 25,43 | 25,51 | 24,95 | 25,28 | -0,75% | 2.624.098,00 |
| 15.04.2024 | 26,04 | 26,22 | 25,33 | 25,47 | -1,55% | 2.446.926,00 |
| 12.04.2024 | 26,64 | 26,65 | 25,63 | 25,87 | -1,86% | 4.756.897,00 |
| 11.04.2024 | 26,85 | 26,85 | 26,28 | 26,36 | -2,19% | 3.733.940,00 |
| 10.04.2024 | 26,24 | 27,26 | 26,13 | 26,95 | 2,90% | 6.464.655,00 |
| 09.04.2024 | 26,51 | 26,69 | 26,04 | 26,19 | -1,62% | 5.838.491,00 |
| 08.04.2024 | 27,05 | 27,15 | 26,62 | 26,62 | -1,15% | 3.633.828,00 |
| 05.04.2024 | 26,75 | 27,16 | 26,51 | 26,93 | 2,12% | 3.423.776,00 |
| 04.04.2024 | 26,80 | 26,88 | 26,34 | 26,37 | -1,97% | 4.565.624,00 |
| 03.04.2024 | 26,49 | 26,95 | 26,40 | 26,90 | 2,05% | 4.867.409,00 |
| 02.04.2024 | 25,67 | 26,49 | 25,39 | 26,36 | 3,41% | 6.610.673,00 |
| 01.04.2024 | 25,30 | 25,71 | 24,94 | 25,49 | 1,51% | 2.762.592,00 |
| 28.03.2024 | 25,59 | 25,61 | 24,95 | 25,11 | -0,87% | 5.005.232,00 |
| 27.03.2024 | 25,43 | 25,51 | 24,79 | 25,33 | -0,12% | 4.305.598,00 |
| 26.03.2024 | 25,50 | 25,59 | 24,93 | 25,36 | 0,08% | 5.537.603,00 |
| 25.03.2024 | 25,44 | 25,71 | 25,34 | 25,34 | 0,24% | 3.173.160,00 |
| 22.03.2024 | 25,25 | 25,36 | 24,98 | 25,28 | 0,36% | 3.724.546,00 |
| 21.03.2024 | 24,90 | 25,40 | 24,87 | 25,19 | 1,25% | 3.386.458,00 |
| 20.03.2024 | 24,62 | 25,05 | 24,58 | 24,88 | -0,28% | 3.552.808,00 |
| 19.03.2024 | 24,55 | 25,00 | 24,43 | 24,95 | 1,51% | 3.773.631,00 |
| 18.03.2024 | 24,39 | 25,03 | 24,26 | 24,58 | 0,12% | 6.425.374,00 |
| 15.03.2024 | 24,07 | 24,74 | 24,07 | 24,55 | 2,12% | 9.136.031,00 |
| 14.03.2024 | 23,38 | 24,29 | 23,31 | 24,04 | 3,49% | 8.045.121,00 |
| 13.03.2024 | 22,51 | 23,23 | 22,33 | 23,23 | 4,08% | 7.018.998,00 |
| 12.03.2024 | 22,18 | 22,48 | 22,08 | 22,32 | 0,18% | 3.540.187,00 |
| 11.03.2024 | 22,04 | 22,30 | 21,78 | 22,28 | 1,18% | 4.226.422,00 |
| 08.03.2024 | 22,20 | 22,40 | 21,94 | 22,02 | -0,99% | 3.858.046,00 |
| 07.03.2024 | 21,84 | 22,41 | 21,64 | 22,24 | 3,01% | 5.293.907,00 |
| 06.03.2024 | 21,98 | 22,08 | 21,36 | 21,59 | -1,05% | 5.341.428,00 |
| 05.03.2024 | 21,65 | 22,05 | 21,56 | 21,82 | 0,65% | 5.019.743,00 |
| 04.03.2024 | 22,60 | 22,61 | 21,63 | 21,68 | -3,99% | 7.687.169,00 |
| 01.03.2024 | 21,95 | 22,97 | 21,92 | 22,58 | 4,10% | 6.361.612,00 |
| 29.02.2024 | 22,06 | 22,24 | 21,61 | 21,69 | -1,00% | 5.545.566,00 |
| 28.02.2024 | 21,95 | 22,29 | 21,65 | 21,91 | -0,27% | 4.049.363,00 |
| 27.02.2024 | 22,07 | 22,08 | 21,55 | 21,97 | 0,00% | 4.727.324,00 |
| 26.02.2024 | 21,58 | 22,13 | 21,28 | 21,97 | 2,04% | 6.772.777,00 |
| 23.02.2024 | 21,19 | 21,73 | 20,93 | 21,53 | 0,05% | 7.206.747,00 |
| 22.02.2024 | 20,49 | 21,67 | 20,04 | 21,52 | 6,17% | 9.207.445,00 |
| 21.02.2024 | 20,01 | 20,49 | 19,86 | 20,27 | 1,65% | 6.440.514,00 |
| 20.02.2024 | 19,66 | 20,02 | 19,48 | 19,94 | 1,12% | 3.684.459,00 |
| 16.02.2024 | 19,69 | 19,90 | 19,44 | 19,72 | 0,15% | 3.450.380,00 |
| 15.02.2024 | 19,31 | 19,69 | 19,23 | 19,69 | 2,39% | 4.682.213,00 |
| 14.02.2024 | 19,16 | 19,40 | 19,02 | 19,23 | 1,26% | 5.662.336,00 |
| 13.02.2024 | 19,11 | 19,20 | 18,78 | 18,99 | -1,09% | 3.631.168,00 |
| 12.02.2024 | 19,22 | 19,37 | 19,15 | 19,20 | 0,31% | 3.860.175,00 |
| 09.02.2024 | 19,15 | 19,35 | 18,97 | 19,14 | -0,57% | 2.840.802,00 |
| 08.02.2024 | 19,02 | 19,37 | 18,96 | 19,25 | 0,89% | 6.323.434,00 |
| 07.02.2024 | 18,99 | 19,18 | 18,82 | 19,08 | 0,69% | 4.013.377,00 |
| 06.02.2024 | 18,92 | 19,13 | 18,84 | 18,95 | 0,80% | 3.499.856,00 |
| 05.02.2024 | 18,85 | 18,96 | 18,54 | 18,80 | -0,37% | 2.663.736,00 |
| 02.02.2024 | 19,26 | 19,38 | 18,86 | 18,87 | -2,38% | 3.849.442,00 |
| 01.02.2024 | 19,44 | 19,58 | 19,17 | 19,33 | -0,05% | 4.183.362,00 |
| 31.01.2024 | 19,93 | 19,93 | 19,32 | 19,34 | -2,27% | 6.939.635,00 |
| 30.01.2024 | 19,49 | 19,85 | 19,16 | 19,79 | -2,99% | 9.902.866,00 |
| 29.01.2024 | 20,44 | 20,53 | 20,23 | 20,40 | -0,83% | 2.750.231,00 |
| 26.01.2024 | 19,93 | 20,57 | 19,85 | 20,57 | 3,00% | 3.688.216,00 |
| 25.01.2024 | 20,09 | 20,17 | 19,64 | 19,97 | 1,11% | 4.661.978,00 |
| 24.01.2024 | 19,73 | 19,91 | 19,46 | 19,75 | 1,02% | 4.169.331,00 |
| 23.01.2024 | 19,55 | 20,09 | 19,46 | 19,55 | -0,46% | 4.645.740,00 |
| 22.01.2024 | 19,35 | 19,76 | 19,21 | 19,64 | 1,39% | 4.535.538,00 |
| 19.01.2024 | 19,11 | 19,51 | 19,04 | 19,37 | 1,68% | 5.016.198,00 |
| 18.01.2024 | 18,87 | 19,10 | 18,63 | 19,05 | 1,55% | 3.070.563,00 |
| 17.01.2024 | 18,50 | 19,14 | 18,50 | 18,76 | 0,59% | 3.471.578,00 |
| 16.01.2024 | 18,89 | 19,03 | 18,62 | 18,65 | -1,22% | 3.805.011,00 |
| 12.01.2024 | 19,01 | 19,11 | 18,65 | 18,88 | 1,18% | 3.049.413,00 |
| 11.01.2024 | 18,55 | 18,70 | 18,37 | 18,66 | 0,81% | 3.323.290,00 |
| 10.01.2024 | 18,79 | 18,81 | 18,33 | 18,51 | -1,80% | 4.701.931,00 |
| 09.01.2024 | 18,91 | 19,00 | 18,52 | 18,85 | -1,05% | 4.437.728,00 |
| 08.01.2024 | 19,42 | 19,43 | 18,73 | 19,05 | -3,93% | 7.026.475,00 |
| 05.01.2024 | 19,73 | 20,03 | 19,65 | 19,83 | 1,38% | 4.387.811,00 |
| 04.01.2024 | 20,00 | 20,10 | 19,51 | 19,56 | -1,61% | 3.085.549,00 |
| 03.01.2024 | 20,05 | 20,16 | 19,72 | 19,88 | -0,85% | 4.557.659,00 |
| 02.01.2024 | 20,34 | 20,42 | 19,91 | 20,05 | -0,45% | 5.079.488,00 |
| 29.12.2023 | 20,19 | 20,34 | 20,12 | 20,14 | -0,54% | 3.165.715,00 |
| 28.12.2023 | 20,27 | 20,48 | 20,16 | 20,25 | -0,78% | 2.123.189,00 |
| 27.12.2023 | 20,32 | 20,59 | 20,27 | 20,41 | 0,00% | 2.011.288,00 |
| 26.12.2023 | 20,50 | 20,64 | 20,32 | 20,41 | 0,84% | 1.984.034,00 |
| 22.12.2023 | 20,31 | 20,41 | 20,14 | 20,24 | 1,15% | 2.553.305,00 |
| 21.12.2023 | 20,15 | 20,33 | 19,86 | 20,01 | -0,84% | 4.254.164,00 |
| 20.12.2023 | 20,23 | 20,69 | 20,18 | 20,18 | -0,84% | 3.298.834,00 |
| 19.12.2023 | 20,25 | 20,49 | 20,14 | 20,35 | 1,14% | 2.671.472,00 |
| 18.12.2023 | 20,37 | 20,71 | 20,11 | 20,12 | 0,25% | 3.546.141,00 |
| 15.12.2023 | 19,68 | 20,08 | 19,44 | 20,07 | 0,90% | 7.701.607,00 |
| 14.12.2023 | 19,57 | 19,96 | 19,31 | 19,89 | 2,95% | 12.786.097,00 |
| 13.12.2023 | 18,78 | 19,37 | 18,66 | 19,32 | 3,43% | 6.559.205,00 |
| 12.12.2023 | 18,63 | 18,81 | 18,39 | 18,68 | -1,63% | 7.588.845,00 |
| 11.12.2023 | 18,83 | 19,18 | 18,69 | 18,99 | 0,37% | 3.537.717,00 |
| 08.12.2023 | 18,89 | 19,00 | 18,59 | 18,92 | 0,96% | 8.112.717,00 |
| 07.12.2023 | 18,97 | 19,07 | 18,45 | 18,74 | -0,64% | 14.585.008,00 |
| 06.12.2023 | 20,10 | 20,38 | 18,84 | 18,86 | -7,09% | 11.295.706,00 |
| 05.12.2023 | 20,40 | 20,50 | 20,27 | 20,30 | -0,78% | 3.193.459,00 |
| 04.12.2023 | 20,41 | 20,61 | 20,28 | 20,46 | -1,06% | 4.005.254,00 |
| 01.12.2023 | 20,54 | 21,08 | 20,32 | 20,68 | -0,19% | 4.133.654,00 |
| 30.11.2023 | 20,46 | 21,27 | 20,24 | 20,72 | 2,42% | 10.287.832,00 |