29,910€
1,46%
Echtzeit-Aktienkurs TECHNIP ENERGIES EO -,01
Bid:
Ask:
Aktienkurse zur TECHNIP ENERGIES EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 29,44 | 30,06 | 29,44 | 29,88 | 1,36% | 172,00 |
| 27.02.2025 | 27,70 | 30,00 | 27,70 | 29,48 | 8,54% | 1.157,00 |
| 26.02.2025 | 26,38 | 27,16 | 26,38 | 27,16 | 2,41% | 1.777,00 |
| 25.02.2025 | 26,88 | 26,88 | 26,52 | 26,52 | -1,41% | 52,00 |
| 24.02.2025 | 26,98 | 26,98 | 26,78 | 26,90 | -2,11% | 67,00 |
| 21.02.2025 | 27,50 | 27,50 | 27,48 | 27,48 | 0,81% | 650,00 |
| 20.02.2025 | 27,26 | 27,26 | 27,26 | 27,26 | 0,07% | 4,00 |
| 19.02.2025 | 27,76 | 27,76 | 27,24 | 27,24 | -1,02% | 430,00 |
| 18.02.2025 | 27,42 | 27,52 | 27,42 | 27,52 | 0,00% | 379,00 |
| 17.02.2025 | 27,20 | 27,60 | 27,20 | 27,52 | 0,73% | 491,00 |
| 14.02.2025 | 27,36 | 27,48 | 27,32 | 27,32 | 1,26% | 783,00 |
| 13.02.2025 | 27,56 | 27,56 | 26,94 | 26,98 | -6,19% | 244,00 |
| 12.02.2025 | 28,46 | 28,76 | 28,46 | 28,76 | 0,49% | 598,00 |
| 11.02.2025 | 28,52 | 28,62 | 28,52 | 28,62 | 0,21% | 52,00 |
| 10.02.2025 | 27,96 | 28,58 | 27,96 | 28,56 | 2,44% | 1.337,00 |
| 07.02.2025 | 27,88 | 27,88 | 27,88 | 27,88 | 0,00% | 181,00 |
| 06.02.2025 | 27,88 | 27,88 | 27,88 | 27,88 | 1,75% | 50,00 |
| 05.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,80% | 190,00 |
| 04.02.2025 | 27,32 | 27,62 | 27,32 | 27,62 | 1,40% | 786,00 |
| 03.02.2025 | 26,86 | 27,34 | 26,86 | 27,24 | 0,00% | 215,00 |
| 31.01.2025 | 26,98 | 27,24 | 26,94 | 27,24 | 1,41% | 343,00 |
| 30.01.2025 | 26,76 | 26,86 | 26,76 | 26,86 | -0,59% | 400,00 |
| 29.01.2025 | 27,20 | 27,20 | 26,96 | 27,02 | -0,66% | 268,00 |
| 28.01.2025 | 27,48 | 27,48 | 27,20 | 27,20 | -1,73% | 460,00 |
| 27.01.2025 | 27,12 | 27,68 | 27,12 | 27,68 | -0,22% | 3.025,00 |
| 24.01.2025 | 27,72 | 27,74 | 27,40 | 27,74 | 0,95% | 1.120,00 |
| 23.01.2025 | 27,78 | 28,08 | 27,24 | 27,48 | -1,01% | 1.072,00 |
| 22.01.2025 | 27,86 | 27,86 | 27,74 | 27,76 | -0,29% | 478,00 |
| 21.01.2025 | 27,70 | 27,84 | 27,70 | 27,84 | 1,68% | 118,00 |
| 20.01.2025 | 27,44 | 27,46 | 27,38 | 27,38 | 0,66% | 730,00 |
| 17.01.2025 | 26,90 | 27,20 | 26,88 | 27,20 | 3,82% | 281,00 |
| 16.01.2025 | 26,84 | 26,84 | 26,20 | 26,20 | -3,03% | 142,00 |
| 15.01.2025 | 26,78 | 27,02 | 26,78 | 27,02 | 2,66% | 252,00 |
| 14.01.2025 | 26,42 | 26,46 | 25,90 | 26,32 | -0,60% | 2.994,00 |
| 13.01.2025 | 26,68 | 26,68 | 26,38 | 26,48 | -1,19% | 607,00 |
| 10.01.2025 | 27,00 | 27,00 | 26,80 | 26,80 | -0,37% | 135,00 |
| 09.01.2025 | 26,74 | 26,90 | 26,74 | 26,90 | -1,03% | 291,00 |
| 08.01.2025 | 27,50 | 27,50 | 27,18 | 27,18 | -0,44% | 161,00 |
| 07.01.2025 | 27,00 | 27,38 | 27,00 | 27,30 | 0,44% | 129,00 |
| 06.01.2025 | 26,48 | 27,18 | 26,42 | 27,18 | 2,95% | 1.874,00 |
| 03.01.2025 | 26,06 | 26,48 | 26,06 | 26,40 | 2,33% | 884,00 |
| 02.01.2025 | 25,98 | 26,04 | 25,50 | 25,80 | 0,47% | 724,00 |
| 30.12.2024 | 25,44 | 25,68 | 25,42 | 25,68 | 1,02% | 1.047,00 |
| 27.12.2024 | 25,42 | 25,60 | 25,42 | 25,42 | 0,79% | 1.967,00 |
| 23.12.2024 | 25,52 | 25,70 | 25,02 | 25,22 | 0,08% | 2.505,00 |
| 20.12.2024 | 25,02 | 25,20 | 25,02 | 25,20 | -0,55% | 1.513,00 |
| 19.12.2024 | 25,52 | 25,74 | 25,14 | 25,34 | -1,63% | 1.637,00 |
| 18.12.2024 | 25,86 | 25,90 | 25,72 | 25,76 | 0,39% | 358,00 |
| 17.12.2024 | 25,42 | 25,66 | 25,38 | 25,66 | -1,08% | 354,00 |
| 16.12.2024 | 26,06 | 26,06 | 25,72 | 25,94 | 0,39% | 6.198,00 |
| 13.12.2024 | 25,64 | 26,00 | 25,64 | 25,84 | 2,62% | 554,00 |
| 12.12.2024 | 24,86 | 25,28 | 24,86 | 25,18 | 8,07% | 651,00 |
| 11.12.2024 | 24,10 | 24,10 | 23,30 | 23,30 | -2,10% | 1.210,00 |
| 10.12.2024 | 23,78 | 23,80 | 23,66 | 23,80 | -0,42% | 354,00 |
| 09.12.2024 | 23,88 | 24,06 | 23,84 | 23,90 | 0,50% | 549,00 |
| 06.12.2024 | 24,12 | 24,12 | 23,78 | 23,78 | -2,62% | 845,00 |
| 05.12.2024 | 24,38 | 24,50 | 24,38 | 24,42 | 0,16% | 348,00 |
| 04.12.2024 | 24,38 | 24,38 | 24,38 | 24,38 | 2,35% | 2,00 |
| 03.12.2024 | 23,66 | 23,82 | 23,66 | 23,82 | 2,58% | 231,00 |
| 02.12.2024 | 23,08 | 23,24 | 23,08 | 23,22 | -0,26% | 1.323,00 |
| 29.11.2024 | 23,32 | 23,32 | 23,28 | 23,28 | 2,65% | 204,00 |
| 28.11.2024 | 22,66 | 22,68 | 22,66 | 22,68 | 1,34% | 1.000,00 |
| 27.11.2024 | 22,50 | 22,50 | 22,38 | 22,38 | -1,67% | 950,00 |
| 26.11.2024 | 23,02 | 23,02 | 22,76 | 22,76 | -1,47% | 3,00 |
| 25.11.2024 | 23,52 | 23,52 | 23,10 | 23,10 | 0,79% | 2.836,00 |
| 22.11.2024 | 23,06 | 23,06 | 22,40 | 22,92 | -3,70% | 1.920,00 |
| 21.11.2024 | 23,98 | 23,98 | 23,80 | 23,80 | -3,09% | 802,00 |
| 20.11.2024 | 24,56 | 24,56 | 24,56 | 24,56 | 1,49% | 100,00 |
| 19.11.2024 | 24,12 | 24,20 | 24,12 | 24,20 | -0,90% | 91,00 |
| 18.11.2024 | 24,72 | 24,72 | 24,42 | 24,42 | -2,16% | 583,00 |
| 15.11.2024 | 24,80 | 25,06 | 24,80 | 24,96 | 0,00% | 1.074,00 |
| 14.11.2024 | 25,08 | 25,08 | 24,84 | 24,96 | 2,21% | 1.075,00 |
| 13.11.2024 | 24,62 | 24,82 | 24,42 | 24,42 | 0,08% | 494,00 |
| 12.11.2024 | 25,18 | 25,18 | 24,40 | 24,40 | -4,54% | 134,00 |
| 11.11.2024 | 25,56 | 25,56 | 25,56 | 25,56 | 2,32% | 160,00 |
| 08.11.2024 | 24,88 | 25,22 | 24,88 | 24,98 | 0,24% | 1.270,00 |
| 07.11.2024 | 25,26 | 25,32 | 24,92 | 24,92 | -0,40% | 3.027,00 |
| 06.11.2024 | 24,64 | 25,40 | 24,64 | 25,02 | 3,65% | 923,00 |
| 05.11.2024 | 24,12 | 24,30 | 24,12 | 24,14 | 0,75% | 570,00 |
| 04.11.2024 | 24,26 | 24,44 | 23,94 | 23,96 | -0,25% | 4.180,00 |
| 01.11.2024 | 23,38 | 24,02 | 23,38 | 24,02 | 5,35% | 379,00 |
| 31.10.2024 | 21,78 | 22,92 | 21,68 | 22,80 | 11,55% | 6.751,00 |
| 30.10.2024 | 20,44 | 20,44 | 20,44 | 20,44 | -1,26% | 3.000,00 |
| 29.10.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 1,77% | 50,00 |
| 28.10.2024 | 20,34 | 20,34 | 20,34 | 20,34 | 0,99% | 1.358,00 |
| 25.10.2024 | 19,94 | 20,14 | 19,94 | 20,14 | 0,50% | 200,00 |
| 24.10.2024 | 20,10 | 20,10 | 19,94 | 20,04 | 0,20% | 205,00 |
| 23.10.2024 | 20,50 | 20,50 | 20,00 | 20,00 | -2,53% | 339,00 |
| 22.10.2024 | 20,52 | 20,52 | 20,52 | 20,52 | 0,20% | 6,00 |
| 21.10.2024 | 20,58 | 20,58 | 20,48 | 20,48 | -1,54% | 400,00 |
| 18.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,68% | 150,00 |
| 17.10.2024 | 20,59 | 20,84 | 20,57 | 20,66 | 0,00% | - |
| 16.10.2024 | 20,68 | 20,68 | 20,66 | 20,66 | 0,10% | 451,00 |
| 15.10.2024 | 20,90 | 20,90 | 20,58 | 20,64 | -1,99% | 803,00 |
| 14.10.2024 | 21,06 | 21,06 | 21,00 | 21,06 | -0,09% | 675,00 |
| 11.10.2024 | 20,96 | 21,16 | 20,96 | 21,08 | 0,48% | 705,00 |
| 10.10.2024 | 20,98 | 20,98 | 20,98 | 20,98 | 0,10% | 100,00 |
| 09.10.2024 | 21,08 | 21,08 | 20,96 | 20,96 | -0,57% | 588,00 |
| 08.10.2024 | 21,10 | 21,38 | 20,96 | 21,08 | -1,68% | 405,00 |
| 07.10.2024 | 21,44 | 21,44 | 21,44 | 21,44 | -0,46% | 1,00 |