34,960€
-0,40%
Echtzeit-Aktienkurs TECHNIP ENERGIES EO -,01
Bid:
Ask:
Aktienkurse zur TECHNIP ENERGIES EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 35,06 | 35,16 | 34,64 | 35,06 | -0,11% | 1.299,00 |
| 11.11.2026 | 35,86 | 35,86 | 35,10 | 35,10 | -1,40% | 2.648,00 |
| 10.11.2026 | 34,64 | 35,60 | 34,64 | 35,60 | 3,43% | 3.268,00 |
| 09.11.2026 | 33,96 | 34,48 | 33,84 | 34,42 | 1,77% | 839,00 |
| 06.11.2026 | 33,18 | 33,82 | 33,18 | 33,82 | 0,24% | 1.136,00 |
| 05.11.2026 | 33,66 | 34,32 | 33,40 | 33,74 | -0,35% | 1.779,00 |
| 04.11.2026 | 33,16 | 33,86 | 33,16 | 33,86 | 2,11% | 568,00 |
| 03.11.2026 | 33,18 | 33,24 | 32,72 | 33,16 | -0,66% | 1.034,00 |
| 02.11.2026 | 33,20 | 33,92 | 33,08 | 33,38 | 1,27% | 1.739,00 |
| 30.10.2026 | 33,98 | 34,16 | 32,96 | 32,96 | -3,46% | 1.781,00 |
| 29.10.2026 | 32,38 | 36,00 | 32,24 | 34,14 | 5,76% | 7.703,00 |
| 28.10.2026 | 32,02 | 32,40 | 31,74 | 32,28 | 1,13% | 2.383,00 |
| 27.10.2026 | 31,00 | 31,92 | 30,78 | 31,92 | 3,10% | 839,00 |
| 26.10.2026 | 30,86 | 31,02 | 30,66 | 30,96 | 0,39% | 910,00 |
| 23.10.2026 | 30,28 | 30,84 | 30,12 | 30,84 | 2,80% | 63,00 |
| 22.10.2026 | 31,06 | 31,20 | 29,98 | 30,00 | -4,40% | 1.300,00 |
| 21.10.2026 | 30,84 | 31,56 | 30,84 | 31,38 | 2,15% | 1.390,00 |
| 20.10.2026 | 30,34 | 30,72 | 30,34 | 30,72 | 0,07% | 34,00 |
| 19.10.2026 | 30,96 | 30,98 | 30,40 | 30,70 | -0,32% | 1.987,00 |
| 16.10.2026 | 30,20 | 30,96 | 30,16 | 30,80 | 2,46% | 2.339,00 |
| 15.10.2026 | 30,10 | 30,32 | 29,66 | 30,06 | -0,79% | 1.347,00 |
| 14.10.2026 | 31,06 | 31,06 | 30,18 | 30,30 | -0,53% | 2.398,00 |
| 13.10.2026 | 29,94 | 31,00 | 29,94 | 30,46 | 3,25% | 2.366,00 |
| 12.10.2026 | 29,30 | 29,50 | 29,18 | 29,50 | 1,51% | 1.609,00 |
| 09.10.2026 | 28,76 | 29,06 | 28,76 | 29,06 | 2,47% | 867,00 |
| 08.10.2026 | 28,12 | 28,54 | 27,88 | 28,36 | 0,42% | 899,00 |
| 07.10.2026 | 28,74 | 28,80 | 28,20 | 28,24 | -2,15% | 355,00 |
| 06.10.2026 | 28,98 | 28,98 | 28,14 | 28,86 | -0,41% | 1.622,00 |
| 05.10.2026 | 27,86 | 28,98 | 27,86 | 28,98 | 3,80% | 1.680,00 |
| 02.10.2026 | 28,18 | 28,34 | 27,86 | 27,92 | -1,62% | 1.710,00 |
| 01.10.2026 | 28,52 | 28,52 | 28,16 | 28,38 | -0,28% | 1.032,00 |
| 30.09.2026 | 28,98 | 28,98 | 28,38 | 28,46 | -1,25% | 627,00 |
| 29.09.2026 | 29,28 | 29,28 | 28,82 | 28,82 | -2,11% | 833,00 |
| 28.09.2026 | 28,84 | 29,44 | 28,74 | 29,44 | 2,01% | 343,00 |
| 25.09.2026 | 29,54 | 29,54 | 28,82 | 28,86 | -1,84% | 2.550,00 |
| 24.09.2026 | 29,70 | 29,72 | 29,34 | 29,40 | -0,94% | 336,00 |
| 23.09.2026 | 29,62 | 29,76 | 29,36 | 29,68 | 1,30% | 719,00 |
| 22.09.2026 | 29,42 | 29,54 | 28,96 | 29,30 | -0,75% | 2.230,00 |
| 21.09.2026 | 29,44 | 29,52 | 29,08 | 29,52 | 1,23% | 1.060,00 |
| 18.09.2026 | 29,18 | 29,18 | 28,88 | 29,16 | -2,61% | 882,00 |
| 17.09.2026 | 30,32 | 30,32 | 29,66 | 29,94 | -0,80% | 560,00 |
| 16.09.2026 | 30,50 | 30,50 | 29,96 | 30,18 | 0,60% | 2.055,00 |
| 15.09.2026 | 28,08 | 30,06 | 28,08 | 30,00 | 7,14% | 1.457,00 |
| 14.09.2026 | 29,48 | 29,48 | 28,00 | 28,00 | -4,44% | 2.102,00 |
| 11.09.2026 | 29,08 | 29,52 | 29,08 | 29,30 | 1,31% | 2.651,00 |
| 10.09.2026 | 29,98 | 30,42 | 28,90 | 28,92 | -2,95% | 1.662,00 |
| 09.09.2026 | 30,00 | 30,00 | 29,66 | 29,80 | -1,97% | 746,00 |
| 08.09.2026 | 30,66 | 30,86 | 30,36 | 30,40 | -1,49% | 905,00 |
| 07.09.2026 | 30,08 | 30,86 | 29,98 | 30,86 | 2,94% | 696,00 |
| 04.09.2026 | 30,36 | 30,36 | 29,84 | 29,98 | -0,79% | 1.304,00 |
| 03.09.2026 | 29,84 | 30,24 | 29,84 | 30,22 | 1,68% | 1.073,00 |
| 02.09.2026 | 31,64 | 31,66 | 29,72 | 29,72 | -5,89% | 4.254,00 |
| 01.09.2026 | 30,40 | 32,88 | 30,40 | 31,58 | 3,61% | 7.125,00 |
| 31.08.2026 | 30,24 | 30,48 | 29,90 | 30,48 | 0,86% | 874,00 |
| 28.08.2026 | 30,72 | 30,74 | 29,82 | 30,22 | 1,61% | 1.743,00 |
| 27.08.2026 | 30,32 | 30,38 | 29,74 | 29,74 | -2,87% | 1.676,00 |
| 26.08.2026 | 30,20 | 30,74 | 30,20 | 30,62 | 1,93% | 671,00 |
| 25.08.2026 | 29,70 | 30,04 | 29,56 | 30,04 | 2,18% | 700,00 |
| 24.08.2026 | 29,62 | 30,10 | 29,40 | 29,40 | -1,21% | 1.385,00 |
| 21.08.2026 | 30,08 | 30,20 | 29,70 | 29,76 | -0,27% | 859,00 |
| 20.08.2026 | 30,06 | 30,36 | 29,50 | 29,84 | -0,67% | 8.619,00 |
| 19.08.2026 | 30,50 | 30,60 | 30,04 | 30,04 | -1,89% | 612,00 |
| 18.08.2026 | 30,86 | 31,22 | 30,62 | 30,62 | -1,29% | 3.324,00 |
| 17.08.2026 | 31,40 | 31,46 | 31,02 | 31,02 | -0,96% | 1.068,00 |
| 14.08.2026 | 30,96 | 31,38 | 30,80 | 31,32 | 1,42% | 1.223,00 |
| 13.08.2026 | 30,42 | 30,88 | 30,30 | 30,88 | 1,71% | 474,00 |
| 12.08.2026 | 30,22 | 30,72 | 30,22 | 30,36 | 1,07% | 561,00 |
| 11.08.2026 | 29,80 | 30,56 | 29,76 | 30,04 | 0,67% | 2.547,00 |
| 10.08.2026 | 29,28 | 29,84 | 29,18 | 29,84 | 1,84% | 1.423,00 |
| 07.08.2026 | 29,68 | 29,68 | 29,06 | 29,30 | -1,21% | 2.816,00 |
| 06.08.2026 | 29,88 | 30,20 | 29,48 | 29,66 | -1,13% | 1.960,00 |
| 05.08.2026 | 30,44 | 31,16 | 29,86 | 30,00 | -2,02% | 4.021,00 |
| 04.08.2026 | 29,68 | 30,72 | 29,68 | 30,62 | 2,96% | 2.617,00 |
| 03.08.2026 | 30,20 | 30,20 | 29,34 | 29,74 | -0,80% | 3.784,00 |
| 31.07.2026 | 30,22 | 31,02 | 29,84 | 29,98 | 0,74% | 2.939,00 |
| 30.07.2026 | 32,74 | 32,74 | 27,02 | 29,76 | -9,71% | 11.681,00 |
| 29.07.2026 | 33,08 | 33,08 | 32,70 | 32,96 | -0,18% | 1.830,00 |
| 28.07.2026 | 34,22 | 34,22 | 33,00 | 33,02 | -3,45% | 205,00 |
| 27.07.2026 | 34,60 | 34,82 | 34,10 | 34,20 | -0,41% | 421,00 |
| 24.07.2026 | 34,00 | 34,40 | 33,94 | 34,34 | 0,59% | 109,00 |
| 23.07.2026 | 34,40 | 34,72 | 33,96 | 34,14 | -0,93% | 715,00 |
| 22.07.2026 | 34,08 | 34,46 | 34,02 | 34,46 | 3,05% | 748,00 |
| 21.07.2026 | 33,78 | 33,78 | 33,44 | 33,44 | -0,24% | 1.180,00 |
| 20.07.2026 | 33,08 | 33,74 | 33,02 | 33,52 | 1,88% | 2.445,00 |
| 17.07.2026 | 33,20 | 33,26 | 32,90 | 32,90 | -1,44% | 326,00 |
| 16.07.2026 | 33,44 | 33,54 | 32,82 | 33,38 | 0,00% | 2.097,00 |
| 15.07.2026 | 33,10 | 33,38 | 32,72 | 33,38 | 1,21% | 1.915,00 |
| 14.07.2026 | 33,02 | 33,14 | 32,96 | 32,98 | 0,06% | 936,00 |
| 13.07.2026 | 33,02 | 33,28 | 32,96 | 32,96 | -1,44% | 8.802,00 |
| 10.07.2026 | 34,08 | 34,08 | 33,34 | 33,44 | -2,22% | 145,00 |
| 09.07.2026 | 34,26 | 34,26 | 33,86 | 34,20 | 0,12% | 589,00 |
| 08.07.2026 | 34,84 | 34,98 | 33,92 | 34,16 | -1,50% | 1.330,00 |
| 07.07.2026 | 34,62 | 35,52 | 34,48 | 34,68 | -0,17% | 1.595,00 |
| 06.07.2026 | 34,82 | 34,96 | 34,46 | 34,74 | -0,34% | 1.259,00 |
| 03.07.2026 | 34,42 | 34,86 | 33,66 | 34,86 | 2,53% | 6.801,00 |
| 02.07.2026 | 32,18 | 36,00 | 32,18 | 34,00 | 5,59% | 17.337,00 |
| 01.07.2026 | 33,00 | 33,42 | 31,10 | 32,20 | -3,07% | 6.561,00 |
| 30.06.2026 | 33,00 | 33,30 | 32,98 | 33,22 | 1,16% | 515,00 |
| 29.06.2026 | 33,18 | 33,18 | 32,42 | 32,84 | -0,06% | 721,00 |
| 26.06.2026 | 33,78 | 33,82 | 32,86 | 32,86 | -3,35% | 347,00 |