24,088€
-0,61%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid:
Ask:
Aktienkurse zur TechnipFMC Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 24,24 | 24,47 | 23,83 | 24,12 | -0,48% | - |
| 02.05.2024 | 24,09 | 24,42 | 23,61 | 24,24 | 0,74% | - |
| 30.04.2024 | 24,77 | 24,84 | 23,97 | 24,06 | -2,89% | - |
| 29.04.2024 | 24,92 | 24,92 | 24,49 | 24,77 | -0,25% | 15,00 |
| 26.04.2024 | 24,93 | 25,00 | 24,37 | 24,84 | -0,86% | 3,00 |
| 25.04.2024 | 24,07 | 25,18 | 23,02 | 25,05 | 4,59% | - |
| 24.04.2024 | 24,15 | 24,47 | 23,82 | 23,95 | -0,91% | 530,00 |
| 23.04.2024 | 23,87 | 24,17 | 23,61 | 24,17 | 1,15% | 7,00 |
| 22.04.2024 | 23,62 | 24,14 | 23,36 | 23,90 | 1,19% | - |
| 19.04.2024 | 23,63 | 23,76 | 23,29 | 23,62 | -0,07% | 30,00 |
| 18.04.2024 | 23,77 | 24,22 | 23,52 | 23,63 | -0,59% | - |
| 17.04.2024 | 23,86 | 24,03 | 23,54 | 23,77 | -0,35% | - |
| 16.04.2024 | 23,92 | 23,99 | 23,47 | 23,86 | -0,15% | - |
| 15.04.2024 | 24,40 | 24,63 | 23,84 | 23,89 | -1,48% | 80,00 |
| 12.04.2024 | 24,54 | 25,05 | 24,08 | 24,25 | -1,19% | - |
| 11.04.2024 | 25,05 | 25,13 | 24,51 | 24,54 | -2,02% | - |
| 10.04.2024 | 24,22 | 25,33 | 23,97 | 25,05 | 3,68% | 64,00 |
| 09.04.2024 | 24,60 | 24,60 | 23,98 | 24,16 | -1,80% | - |
| 08.04.2024 | 24,92 | 25,03 | 24,60 | 24,60 | -1,28% | - |
| 05.04.2024 | 24,41 | 25,04 | 24,08 | 24,92 | 2,23% | - |
| 04.04.2024 | 24,88 | 24,89 | 24,34 | 24,38 | -2,03% | 355,00 |
| 03.04.2024 | 24,44 | 24,88 | 24,41 | 24,88 | 1,57% | 6,00 |
| 02.04.2024 | 23,27 | 24,63 | 23,24 | 24,50 | 5,30% | 23,00 |
| 28.03.2024 | 23,36 | 23,67 | 23,14 | 23,27 | -0,51% | - |
| 27.03.2024 | 23,29 | 23,58 | 22,94 | 23,39 | 0,56% | - |
| 26.03.2024 | 23,06 | 23,59 | 23,02 | 23,26 | 0,71% | 62,00 |
| 25.03.2024 | 23,37 | 23,74 | 23,06 | 23,09 | -1,28% | - |
| 22.03.2024 | 23,14 | 23,47 | 23,12 | 23,39 | 1,08% | - |
| 21.03.2024 | 22,75 | 23,40 | 22,64 | 23,14 | 2,07% | - |
| 20.03.2024 | 22,97 | 22,99 | 22,63 | 22,67 | -1,28% | - |
| 19.03.2024 | 22,65 | 23,03 | 22,52 | 22,97 | 1,39% | 2,00 |
| 18.03.2024 | 22,56 | 23,00 | 22,38 | 22,65 | 0,27% | - |
| 15.03.2024 | 22,16 | 22,73 | 21,89 | 22,59 | 1,96% | 100,00 |
| 14.03.2024 | 21,26 | 22,33 | 21,25 | 22,16 | 4,23% | - |
| 13.03.2024 | 20,37 | 21,26 | 20,35 | 21,26 | 4,34% | 25,00 |
| 12.03.2024 | 20,31 | 20,58 | 20,25 | 20,37 | 0,30% | - |
| 11.03.2024 | 20,15 | 20,41 | 19,93 | 20,31 | 0,79% | 11,00 |
| 08.03.2024 | 20,37 | 20,45 | 20,05 | 20,15 | -0,98% | 8,00 |
| 07.03.2024 | 19,85 | 20,52 | 19,74 | 20,35 | 2,42% | - |
| 06.03.2024 | 20,12 | 20,28 | 19,61 | 19,87 | -1,37% | - |
| 05.03.2024 | 19,92 | 20,33 | 19,71 | 20,15 | 0,89% | - |
| 04.03.2024 | 20,85 | 20,88 | 19,93 | 19,97 | -4,14% | - |
| 01.03.2024 | 20,12 | 21,20 | 20,03 | 20,83 | 3,53% | - |
| 29.02.2024 | 20,22 | 20,49 | 20,00 | 20,12 | -0,40% | - |
| 28.02.2024 | 20,26 | 20,58 | 20,00 | 20,20 | -0,44% | 3,00 |
| 27.02.2024 | 20,31 | 20,36 | 19,89 | 20,29 | -0,07% | 40,00 |
| 26.02.2024 | 19,95 | 20,42 | 19,63 | 20,31 | 1,88% | - |
| 23.02.2024 | 19,93 | 20,10 | 19,33 | 19,93 | 0,01% | - |
| 22.02.2024 | 18,75 | 20,03 | 18,57 | 19,93 | 6,15% | 20,00 |
| 21.02.2024 | 18,52 | 18,94 | 18,37 | 18,77 | 1,39% | - |
| 20.02.2024 | 18,32 | 18,52 | 17,98 | 18,52 | 1,09% | - |
| 19.02.2024 | 18,36 | 18,39 | 18,29 | 18,32 | -0,26% | - |
| 16.02.2024 | 18,28 | 18,48 | 18,08 | 18,36 | 0,33% | 28,00 |
| 15.02.2024 | 17,89 | 18,30 | 17,85 | 18,30 | 2,21% | - |
| 14.02.2024 | 17,74 | 18,10 | 17,72 | 17,91 | 0,94% | 3,00 |
| 13.02.2024 | 17,83 | 17,92 | 17,52 | 17,74 | -0,49% | - |
| 12.02.2024 | 17,73 | 17,99 | 17,71 | 17,83 | 0,54% | 46,00 |
| 09.02.2024 | 17,87 | 17,94 | 17,58 | 17,73 | -0,78% | 20,00 |
| 08.02.2024 | 17,72 | 18,01 | 17,13 | 17,87 | 0,85% | - |
| 07.02.2024 | 17,65 | 17,81 | 17,50 | 17,72 | 0,41% | - |
| 06.02.2024 | 17,51 | 17,80 | 17,39 | 17,65 | 0,90% | 25,00 |
| 05.02.2024 | 17,49 | 17,66 | 17,28 | 17,49 | -0,09% | - |
| 02.02.2024 | 17,88 | 17,94 | 17,51 | 17,51 | -2,22% | 10,00 |
| 01.02.2024 | 17,99 | 18,10 | 17,65 | 17,91 | -0,24% | 3,00 |
| 31.01.2024 | 18,29 | 18,36 | 17,85 | 17,95 | -1,85% | 250,00 |
| 30.01.2024 | 18,84 | 18,86 | 17,86 | 18,29 | -2,93% | 6.500,00 |
| 29.01.2024 | 18,93 | 19,01 | 18,69 | 18,84 | -0,46% | - |
| 26.01.2024 | 18,44 | 18,93 | 18,27 | 18,93 | 2,62% | 140,00 |
| 25.01.2024 | 18,18 | 18,55 | 18,09 | 18,44 | 1,47% | - |
| 24.01.2024 | 18,03 | 18,25 | 17,85 | 18,18 | 0,69% | - |
| 23.01.2024 | 18,05 | 18,50 | 17,92 | 18,05 | 0,11% | - |
| 22.01.2024 | 17,78 | 18,13 | 17,65 | 18,03 | 1,68% | 10,00 |
| 19.01.2024 | 17,53 | 17,91 | 17,49 | 17,73 | 1,05% | - |
| 18.01.2024 | 17,24 | 17,56 | 17,16 | 17,55 | 1,81% | 2,00 |
| 17.01.2024 | 16,99 | 17,62 | 16,95 | 17,24 | 0,60% | - |
| 16.01.2024 | 17,05 | 17,41 | 16,93 | 17,13 | 0,47% | - |
| 15.01.2024 | 17,24 | 17,32 | 17,05 | 17,05 | -0,97% | 2,00 |
| 12.01.2024 | 17,00 | 17,39 | 16,93 | 17,22 | 1,40% | - |
| 11.01.2024 | 16,89 | 17,09 | 16,79 | 16,98 | 1,03% | - |
| 10.01.2024 | 17,17 | 17,25 | 16,71 | 16,81 | -2,34% | - |
| 09.01.2024 | 17,31 | 17,54 | 16,92 | 17,21 | -0,65% | 230,00 |
| 08.01.2024 | 18,11 | 18,11 | 17,10 | 17,33 | -4,31% | - |
| 05.01.2024 | 17,79 | 18,25 | 17,74 | 18,11 | 1,57% | - |
| 04.01.2024 | 18,18 | 18,36 | 17,83 | 17,83 | -1,94% | - |
| 03.01.2024 | 18,27 | 18,48 | 18,08 | 18,18 | -0,63% | - |
| 02.01.2024 | 18,29 | 18,64 | 18,17 | 18,29 | 0,16% | 5,00 |
| 29.12.2023 | 18,28 | 18,34 | 18,26 | 18,26 | -0,10% | - |
| 28.12.2023 | 18,34 | 18,48 | 18,15 | 18,28 | -0,31% | - |
| 27.12.2023 | 18,43 | 18,57 | 18,29 | 18,34 | 0,12% | - |
| 22.12.2023 | 18,17 | 18,51 | 18,04 | 18,32 | 0,80% | - |
| 21.12.2023 | 18,56 | 18,58 | 18,06 | 18,17 | -1,76% | - |
| 20.12.2023 | 18,48 | 18,87 | 18,40 | 18,50 | 0,19% | - |
| 19.12.2023 | 18,47 | 18,65 | 18,35 | 18,46 | -0,04% | - |
| 18.12.2023 | 18,42 | 18,95 | 18,24 | 18,47 | 0,48% | - |
| 15.12.2023 | 18,01 | 18,40 | 17,82 | 18,38 | 2,32% | - |
| 14.12.2023 | 17,81 | 18,13 | 17,59 | 17,96 | 1,25% | 3,00 |
| 13.12.2023 | 17,29 | 17,79 | 17,12 | 17,74 | 2,62% | 1.000,00 |
| 12.12.2023 | 17,66 | 17,69 | 17,10 | 17,29 | -1,98% | 43,00 |
| 11.12.2023 | 17,56 | 17,83 | 17,40 | 17,64 | 0,56% | 9,00 |
| 08.12.2023 | 17,27 | 17,63 | 17,25 | 17,54 | 1,68% | - |