23,720€
-2,71%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid:
Ask:
Aktienkurse zur TechnipFMC Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 23,66 | 23,74 | 23,62 | 23,71 | -2,74% | 302,00 |
| 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 | -1,35% | 5.850,00 |
| 26.04.2024 | 24,84 | 25,02 | 24,38 | 24,86 | -0,58% | - |
| 25.04.2024 | 23,00 | 25,00 | 23,00 | 25,00 | 3,90% | 580,00 |
| 24.04.2024 | 24,18 | 24,48 | 23,83 | 24,06 | -0,31% | - |
| 23.04.2024 | 23,82 | 24,17 | 23,62 | 24,14 | 1,16% | - |
| 22.04.2024 | 23,71 | 24,15 | 23,37 | 23,86 | 0,89% | - |
| 19.04.2024 | 23,59 | 23,65 | 23,59 | 23,65 | -0,05% | 2.000,00 |
| 18.04.2024 | 23,78 | 24,23 | 23,54 | 23,66 | -0,62% | - |
| 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 |
| 15.03.2024 | 22,21 | 22,57 | 21,80 | 22,57 | 6,66% | 2.368,00 |
| 14.03.2024 | 21,16 | 21,16 | 21,16 | 21,16 | 0,76% | 166,00 |
| 13.03.2024 | 20,40 | 21,00 | 20,40 | 21,00 | 3,04% | 1.764,00 |
| 12.03.2024 | 20,38 | 20,38 | 20,38 | 20,38 | 1,49% | 50,00 |
| 11.03.2024 | 20,02 | 20,08 | 20,02 | 20,08 | -0,35% | 865,00 |
| 08.03.2024 | 20,42 | 20,46 | 20,07 | 20,15 | 0,00% | - |
| 07.03.2024 | 20,15 | 20,15 | 20,15 | 20,15 | 1,69% | 1.050,00 |
| 06.03.2024 | 19,85 | 19,85 | 19,82 | 19,82 | -0,80% | 8,00 |
| 05.03.2024 | 19,89 | 19,98 | 19,89 | 19,98 | -3,78% | 432,00 |
| 04.03.2024 | 20,73 | 20,76 | 20,73 | 20,76 | -2,12% | 372,00 |
| 01.03.2024 | 20,12 | 21,21 | 20,12 | 21,21 | 4,95% | 651,00 |
| 29.02.2024 | 20,21 | 20,21 | 20,21 | 20,21 | 0,05% | 1,00 |
| 28.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,40% | 200,00 |
| 27.02.2024 | 20,09 | 20,12 | 20,09 | 20,12 | -0,10% | 150,00 |
| 26.02.2024 | 20,10 | 20,14 | 20,10 | 20,14 | 1,82% | 103,00 |
| 23.02.2024 | 19,96 | 20,02 | 19,78 | 19,78 | 1,44% | 870,00 |
| 22.02.2024 | 18,65 | 19,50 | 18,65 | 19,50 | 4,33% | 583,00 |
| 21.02.2024 | 18,69 | 18,69 | 18,69 | 18,69 | 2,02% | 197,00 |
| 20.02.2024 | 18,20 | 18,32 | 18,20 | 18,32 | 0,05% | 111,00 |
| 19.02.2024 | 18,31 | 18,33 | 18,28 | 18,31 | -0,27% | - |
| 16.02.2024 | 18,19 | 18,36 | 18,15 | 18,36 | 0,96% | 509,00 |
| 15.02.2024 | 18,02 | 18,19 | 18,02 | 18,19 | 1,03% | 134,00 |
| 14.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 2,92% | 80,00 |
| 13.02.2024 | 17,49 | 17,49 | 17,49 | 17,49 | -1,71% | 543,00 |
| 12.02.2024 | 17,73 | 17,99 | 17,70 | 17,80 | 0,79% | - |
| 09.02.2024 | 17,83 | 17,83 | 17,66 | 17,66 | -0,81% | 2.610,00 |
| 08.02.2024 | 17,56 | 17,80 | 17,00 | 17,80 | 0,54% | 3.099,00 |
| 07.02.2024 | 17,62 | 17,81 | 17,49 | 17,71 | 1,49% | - |
| 06.02.2024 | 17,45 | 17,45 | 17,45 | 17,45 | -0,14% | 243,00 |
| 05.02.2024 | 17,43 | 17,47 | 17,39 | 17,47 | -1,24% | 682,00 |
| 02.02.2024 | 17,69 | 17,69 | 17,69 | 17,69 | -0,62% | 50,00 |
| 01.02.2024 | 18,00 | 18,00 | 17,80 | 17,80 | -0,08% | 1.192,00 |
| 31.01.2024 | 17,82 | 17,82 | 17,82 | 17,82 | -1,82% | 10,00 |
| 30.01.2024 | 17,88 | 18,15 | 17,88 | 18,15 | -3,30% | 8.195,00 |
| 29.01.2024 | 18,82 | 18,82 | 18,77 | 18,77 | 1,41% | 1.009,00 |
| 26.01.2024 | 18,51 | 18,51 | 18,51 | 18,51 | 0,76% | 100,00 |
| 25.01.2024 | 18,41 | 18,41 | 18,37 | 18,37 | 1,41% | 114,00 |
| 24.01.2024 | 18,02 | 18,11 | 18,02 | 18,11 | -1,60% | 1.701,00 |
| 23.01.2024 | 18,05 | 18,41 | 17,97 | 18,41 | 3,31% | 859,00 |
| 22.01.2024 | 17,71 | 17,82 | 17,71 | 17,82 | 1,97% | 104,00 |
| 19.01.2024 | 17,47 | 17,47 | 17,47 | 17,47 | -0,36% | 1,00 |
| 18.01.2024 | 17,20 | 17,57 | 17,16 | 17,53 | 1,67% | - |
| 17.01.2024 | 17,12 | 17,62 | 17,00 | 17,25 | 0,17% | - |
| 16.01.2024 | 17,42 | 17,42 | 17,22 | 17,22 | 1,18% | 55,00 |
| 15.01.2024 | 17,29 | 17,29 | 17,02 | 17,02 | -0,90% | 1.027,00 |
| 12.01.2024 | 16,94 | 17,17 | 16,94 | 17,17 | 1,51% | 625,00 |
| 11.01.2024 | 16,95 | 16,95 | 16,88 | 16,92 | -0,47% | 1.358,00 |
| 10.01.2024 | 17,15 | 17,15 | 17,00 | 17,00 | -1,68% | 800,00 |
| 09.01.2024 | 17,29 | 17,29 | 16,90 | 17,29 | 0,09% | 1.904,00 |
| 08.01.2024 | 17,29 | 17,38 | 17,16 | 17,27 | -4,40% | 1.098,00 |
| 05.01.2024 | 18,07 | 18,07 | 18,07 | 18,07 | -0,55% | 238,00 |
| 04.01.2024 | 18,30 | 18,30 | 18,17 | 18,17 | -0,74% | 500,00 |
| 03.01.2024 | 18,20 | 18,30 | 18,20 | 18,30 | -0,10% | 503,00 |
| 02.01.2024 | 18,27 | 18,69 | 18,17 | 18,32 | 0,01% | - |
| 29.12.2023 | 18,31 | 18,34 | 18,27 | 18,32 | -0,46% | - |
| 28.12.2023 | 18,27 | 18,40 | 18,27 | 18,40 | -0,27% | 1.340,00 |
| 27.12.2023 | 18,45 | 18,45 | 18,45 | 18,45 | 0,31% | 10,00 |
| 22.12.2023 | 18,14 | 18,53 | 18,02 | 18,39 | -0,07% | - |
| 21.12.2023 | 18,44 | 18,47 | 18,41 | 18,41 | -0,42% | 103,00 |
| 20.12.2023 | 18,58 | 18,89 | 18,41 | 18,48 | -0,58% | - |
| 19.12.2023 | 18,47 | 18,59 | 18,46 | 18,59 | -0,05% | 128,00 |
| 18.12.2023 | 18,36 | 18,88 | 18,28 | 18,60 | 1,81% | 2.555,00 |
| 15.12.2023 | 18,30 | 18,30 | 18,27 | 18,27 | 1,22% | 1.164,00 |
| 14.12.2023 | 17,68 | 18,05 | 17,68 | 18,05 | 2,88% | 151,00 |
| 13.12.2023 | 17,29 | 17,55 | 17,17 | 17,55 | 2,12% | 2.049,00 |
| 12.12.2023 | 17,37 | 17,37 | 17,18 | 17,18 | -2,99% | 1.040,00 |
| 11.12.2023 | 17,52 | 17,71 | 17,52 | 17,71 | 1,46% | 867,00 |
| 08.12.2023 | 17,30 | 17,50 | 17,25 | 17,46 | 2,08% | 2.188,00 |
| 07.12.2023 | 17,52 | 17,52 | 17,10 | 17,10 | -4,31% | 2.184,00 |