TechnipFMC plc FTI
NYSE · Vereinigte Staaten · Industriedienstleistungen
$67,92-0,93 (-1,35 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $67,92 | -1,35 % | $69,08 | $69,08 | $67,80 | 2,64M |
| 2026-09-29 | $68,85 | -2,51 % | $69,19 | $69,34 | $68,30 | 2,47M |
| 2026-09-28 | $70,62 | -0,52 % | $72,05 | $72,05 | $70,51 | 2,58M |
| 2026-09-25 | $70,99 | +0,06 % | $70,12 | $71,29 | $70,00 | 2,04M |
| 2026-09-24 | $70,95 | -0,41 % | $71,53 | $71,76 | $70,29 | 1,94M |
| 2026-09-23 | $71,24 | +0,59 % | $71,44 | $72,30 | $70,46 | 2,20M |
| 2026-09-22 | $70,82 | -0,69 % | $70,11 | $72,11 | $69,75 | 3,00M |
| 2026-09-21 | $71,31 | -0,99 % | $71,85 | $72,13 | $70,83 | 3,14M |
| 2026-09-18 | $72,02 | -0,99 % | $72,97 | $72,97 | $70,51 | 9,18M |
| 2026-09-17 | $72,74 | -0,05 % | $72,96 | $73,68 | $72,44 | 3,21M |
| 2026-09-16 | $72,78 | -2,92 % | $74,63 | $75,31 | $71,96 | 3,26M |
| 2026-09-15 | $74,97 | +2,88 % | $73,36 | $75,47 | $72,76 | 3,26M |
| 2026-09-14 | $72,87 | -4,55 % | $75,70 | $76,40 | $72,77 | 3,28M |
| 2026-09-11 | $76,34 | +1,01 % | $76,07 | $76,53 | $74,23 | 2,55M |
| 2026-09-10 | $75,58 | -2,87 % | $78,46 | $79,01 | $75,13 | 2,40M |
| 2026-09-09 | $77,81 | -0,45 % | $78,87 | $79,99 | $77,75 | 2,91M |
| 2026-09-08 | $78,16 | -2,10 % | $80,31 | $80,52 | $77,88 | 3,07M |
| 2026-09-04 | $79,84 | -0,30 % | $79,28 | $79,90 | $78,69 | 2,39M |
| 2026-09-03 | $80,08 | +0,51 % | $79,74 | $80,70 | $79,43 | 2,63M |
| 2026-09-02 | $79,67 | +1,74 % | $77,45 | $80,30 | $77,00 | 2,65M |
| 2026-09-01 | $78,31 | +0,20 % | $79,00 | $79,17 | $77,76 | 2,12M |
| 2026-08-31 | $78,15 | +3,05 % | $76,50 | $78,56 | $76,50 | 3,35M |
| 2026-08-28 | $75,84 | -0,63 % | $76,17 | $76,80 | $75,25 | 1,47M |
| 2026-08-27 | $76,32 | +0,82 % | $75,41 | $77,45 | $74,75 | 2,61M |
| 2026-08-26 | $75,70 | +0,66 % | $74,42 | $76,53 | $73,79 | 1,89M |
| 2026-08-25 | $75,20 | -0,86 % | $75,33 | $76,57 | $75,00 | 2,06M |
| 2026-08-24 | $75,85 | -2,07 % | $76,68 | $76,87 | $74,30 | 2,30M |
| 2026-08-21 | $77,45 | -0,22 % | $78,18 | $78,54 | $77,18 | 2,26M |
| 2026-08-20 | $77,62 | +0,78 % | $77,87 | $79,05 | $77,17 | 2,00M |
| 2026-08-19 | $77,02 | -1,62 % | $79,38 | $80,55 | $76,50 | 3,04M |
| 2026-08-18 | $78,29 | -1,90 % | $79,62 | $80,31 | $78,27 | 2,90M |
| 2026-08-17 | $79,81 | +1,53 % | $78,72 | $80,42 | $78,38 | 3,90M |
| 2026-08-14 | $78,61 | +2,53 % | $76,95 | $79,23 | $76,60 | 3,75M |
| 2026-08-13 | $76,67 | +1,86 % | $74,65 | $76,81 | $73,99 | 2,69M |
| 2026-08-12 | $75,27 | -0,07 % | $75,47 | $76,54 | $74,94 | 2,45M |
| 2026-08-11 | $75,32 | +1,61 % | $74,00 | $75,47 | $73,60 | 3,01M |
| 2026-08-10 | $74,13 | +6,48 % | $70,43 | $74,47 | $69,62 | 4,99M |
| 2026-08-07 | $69,62 | 0,00 % | $68,57 | $70,11 | $67,76 | 3,38M |
| 2026-08-06 | $69,62 | +0,51 % | $70,34 | $70,80 | $69,57 | 2,99M |
| 2026-08-05 | $69,27 | -1,07 % | $70,60 | $71,08 | $69,03 | 3,36M |
| 2026-08-04 | $70,02 | +1,20 % | $69,00 | $70,79 | $68,66 | 3,23M |
| 2026-08-03 | $69,19 | -3,45 % | $70,43 | $71,05 | $68,69 | 4,05M |
| 2026-07-31 | $71,66 | +3,98 % | $70,01 | $72,30 | $68,57 | 3,42M |
| 2026-07-30 | $68,92 | -3,92 % | $71,50 | $72,03 | $67,46 | 6,84M |
| 2026-07-29 | $71,73 | -0,91 % | $73,46 | $74,94 | $71,57 | 4,00M |
| 2026-07-28 | $72,39 | -3,53 % | $74,26 | $74,76 | $72,10 | 3,56M |
| 2026-07-27 | $75,04 | -2,23 % | $76,00 | $76,97 | $74,13 | 3,08M |
| 2026-07-24 | $76,75 | +0,96 % | $76,95 | $77,92 | $76,30 | 2,04M |
| 2026-07-23 | $76,02 | +1,23 % | $75,78 | $77,39 | $75,58 | 2,56M |
| 2026-07-22 | $75,10 | +0,64 % | $74,87 | $76,04 | $74,71 | 2,51M |
| 2026-07-21 | $74,62 | +3,57 % | $72,56 | $74,80 | $70,77 | 3,67M |
| 2026-07-20 | $72,05 | -0,03 % | $73,00 | $73,35 | $72,02 | 3,35M |
| 2026-07-17 | $72,07 | +0,08 % | $71,76 | $72,20 | $70,85 | 2,30M |
| 2026-07-16 | $72,01 | -0,36 % | $71,51 | $72,37 | $71,44 | 2,49M |
| 2026-07-15 | $72,27 | -3,08 % | $74,75 | $74,92 | $70,94 | 3,55M |
| 2026-07-14 | $74,57 | +2,09 % | $73,91 | $74,68 | $73,22 | 2,60M |
| 2026-07-13 | $73,04 | +1,66 % | $72,14 | $73,91 | $72,00 | 3,40M |
| 2026-07-10 | $71,85 | +1,87 % | $70,70 | $71,88 | $70,05 | 2,17M |
| 2026-07-09 | $70,53 | +0,20 % | $70,45 | $71,15 | $69,99 | 4,22M |
| 2026-07-08 | $70,39 | +3,35 % | $68,07 | $70,84 | $67,85 | 3,72M |
| 2026-07-07 | $68,11 | +1,26 % | $67,15 | $68,62 | $67,12 | 5,57M |
| 2026-07-06 | $67,26 | +0,76 % | $67,00 | $68,53 | $66,82 | 4,61M |
| 2026-07-02 | $66,75 | +2,52 % | $65,66 | $67,05 | $65,11 | 7,69M |
| 2026-07-01 | $65,11 | -1,79 % | $65,09 | $66,04 | $64,41 | 8,41M |
| 2026-06-30 | $66,30 | +1,64 % | $66,00 | $66,97 | $65,78 | 3,67M |
| 2026-06-29 | $65,23 | +1,23 % | $65,00 | $65,98 | $64,71 | 5,12M |
| 2026-06-26 | $64,44 | -3,86 % | $66,45 | $66,82 | $64,13 | 11,05M |
| 2026-06-25 | $67,03 | +4,26 % | $64,71 | $67,34 | $64,32 | 3,98M |
| 2026-06-24 | $64,29 | -2,80 % | $65,00 | $65,00 | $63,54 | 4,89M |
| 2026-06-23 | $66,14 | -1,85 % | $66,25 | $66,86 | $65,82 | 3,72M |
| 2026-06-22 | $67,39 | +3,41 % | $65,51 | $67,42 | $64,98 | 4,68M |
| 2026-06-18 | $65,17 | -2,75 % | $67,60 | $67,69 | $63,86 | 8,24M |
| 2026-06-17 | $67,01 | +0,01 % | $67,12 | $68,33 | $66,34 | 5,09M |
| 2026-06-16 | $67,00 | -2,20 % | $68,00 | $68,71 | $66,86 | 3,29M |
| 2026-06-15 | $68,51 | -3,22 % | $69,83 | $70,35 | $68,26 | 4,69M |
| 2026-06-12 | $70,79 | +0,27 % | $70,48 | $71,19 | $69,94 | 2,47M |
| 2026-06-11 | $70,60 | +0,93 % | $71,26 | $71,72 | $69,66 | 2,95M |
| 2026-06-10 | $69,95 | +2,28 % | $68,95 | $70,44 | $68,63 | 4,04M |
| 2026-06-09 | $68,39 | -0,52 % | $69,19 | $69,19 | $66,43 | 2,89M |
| 2026-06-08 | $68,75 | +2,89 % | $67,12 | $69,44 | $67,00 | 2,50M |
| 2026-06-05 | $66,82 | -3,17 % | $68,73 | $69,02 | $66,46 | 2,38M |
| 2026-06-04 | $69,01 | +1,57 % | $66,80 | $69,42 | $66,66 | 3,44M |
| 2026-06-03 | $67,94 | -2,17 % | $69,33 | $69,51 | $67,20 | 4,89M |
| 2026-06-02 | $69,45 | +1,49 % | $68,25 | $69,93 | $67,68 | 4,46M |
| 2026-06-01 | $68,43 | +0,01 % | $68,94 | $69,30 | $67,59 | 5,27M |
| 2026-05-29 | $68,42 | +1,06 % | $67,91 | $68,68 | $66,93 | 43,48M |
| 2026-05-28 | $67,70 | +0,43 % | $68,09 | $68,44 | $66,83 | 4,59M |
| 2026-05-27 | $67,41 | -5,60 % | $69,74 | $70,01 | $65,87 | 6,50M |
| 2026-05-26 | $71,41 | +0,59 % | $71,60 | $73,24 | $70,72 | 4,62M |
| 2026-05-22 | $70,99 | -0,59 % | $71,46 | $71,84 | $70,01 | 6,19M |