28,870€
-3,12%
Echtzeit-Aktienkurs TECHNIP ENERGIES EO -,01
Bid:
Ask:
Aktienkurse zur TECHNIP ENERGIES EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 34,66 | 34,70 | 34,00 | 34,00 | -1,05% | 3.667,00 |
| 24.06.2026 | 35,10 | 35,20 | 34,18 | 34,36 | -2,50% | 778,00 |
| 23.06.2026 | 34,84 | 35,30 | 34,58 | 35,24 | 0,34% | 1.526,00 |
| 22.06.2026 | 35,86 | 35,90 | 34,92 | 35,12 | -1,62% | 597,00 |
| 19.06.2026 | 36,24 | 36,24 | 35,70 | 35,70 | -1,65% | 666,00 |
| 18.06.2026 | 36,88 | 37,06 | 36,08 | 36,30 | -2,37% | 9.501,00 |
| 17.06.2026 | 36,38 | 37,18 | 36,38 | 37,18 | 1,86% | 1.334,00 |
| 16.06.2026 | 36,50 | 36,74 | 36,44 | 36,50 | 0,72% | 652,00 |
| 15.06.2026 | 36,18 | 36,82 | 36,12 | 36,24 | 1,29% | 1.209,00 |
| 12.06.2026 | 34,92 | 35,78 | 34,66 | 35,78 | 3,29% | 1.283,00 |
| 11.06.2026 | 34,34 | 34,64 | 33,80 | 34,64 | 1,05% | 1.563,00 |
| 10.06.2026 | 34,46 | 34,48 | 34,16 | 34,28 | -0,70% | 1.305,00 |
| 09.06.2026 | 35,22 | 35,52 | 34,30 | 34,52 | -1,76% | 683,00 |
| 08.06.2026 | 34,50 | 35,40 | 34,40 | 35,14 | 1,27% | 721,00 |
| 05.06.2026 | 34,88 | 35,40 | 34,70 | 34,70 | -0,86% | 3.071,00 |
| 04.06.2026 | 34,90 | 35,00 | 34,44 | 35,00 | 0,75% | 666,00 |
| 03.06.2026 | 35,06 | 35,28 | 34,52 | 34,74 | -1,03% | 3.902,00 |
| 02.06.2026 | 35,68 | 35,88 | 34,86 | 35,10 | -1,13% | 633,00 |
| 01.06.2026 | 35,50 | 36,08 | 35,30 | 35,50 | 0,40% | 1.106,00 |
| 29.05.2026 | 35,10 | 35,82 | 34,88 | 35,36 | 0,91% | 699,00 |
| 28.05.2026 | 34,42 | 35,22 | 34,42 | 35,04 | 1,27% | 6.066,00 |
| 27.05.2026 | 36,76 | 36,76 | 34,38 | 34,60 | -7,49% | 2.044,00 |
| 26.05.2026 | 37,20 | 37,74 | 36,86 | 37,40 | 0,05% | 647,00 |
| 25.05.2026 | 37,08 | 37,60 | 36,74 | 37,38 | 2,58% | 1.598,00 |
| 22.05.2026 | 36,10 | 36,44 | 35,50 | 36,44 | 0,66% | 881,00 |
| 21.05.2026 | 36,18 | 36,20 | 35,76 | 36,20 | 0,28% | 1.506,00 |
| 20.05.2026 | 35,58 | 36,26 | 35,58 | 36,10 | 1,23% | 708,00 |
| 19.05.2026 | 35,42 | 35,94 | 35,40 | 35,66 | -0,72% | 1.735,00 |
| 18.05.2026 | 35,82 | 36,00 | 35,62 | 35,92 | -3,34% | 301,00 |
| 15.05.2026 | 37,10 | 37,30 | 36,98 | 37,16 | -1,17% | 235,00 |
| 14.05.2026 | 37,16 | 37,60 | 36,96 | 37,60 | 1,51% | 595,00 |
| 13.05.2026 | 36,86 | 37,06 | 36,62 | 37,04 | 1,09% | 1.282,00 |
| 12.05.2026 | 37,06 | 37,06 | 36,64 | 36,64 | -0,49% | 1.129,00 |
| 11.05.2026 | 37,10 | 37,12 | 36,00 | 36,82 | -0,43% | 861,00 |
| 08.05.2026 | 37,42 | 37,82 | 36,54 | 36,98 | -0,59% | 2.152,00 |
| 07.05.2026 | 38,54 | 38,78 | 36,86 | 37,20 | -4,27% | 5.119,00 |
| 06.05.2026 | 38,84 | 40,06 | 38,84 | 38,86 | 0,88% | 2.469,00 |
| 05.05.2026 | 38,70 | 38,70 | 37,76 | 38,52 | -0,26% | 1.638,00 |
| 04.05.2026 | 41,00 | 41,00 | 38,62 | 38,62 | -4,17% | 1.485,00 |
| 30.04.2026 | 40,22 | 40,30 | 36,06 | 40,30 | 0,15% | 8.951,00 |
| 29.04.2026 | 40,26 | 40,76 | 40,20 | 40,24 | 0,35% | 979,00 |
| 28.04.2026 | 40,30 | 40,40 | 40,06 | 40,10 | 0,10% | 283,00 |
| 27.04.2026 | 40,14 | 40,84 | 40,06 | 40,06 | -1,23% | 1.638,00 |
| 24.04.2026 | 39,98 | 40,74 | 39,86 | 40,56 | 1,96% | 3.508,00 |
| 23.04.2026 | 40,18 | 40,54 | 39,78 | 39,78 | -1,04% | 892,00 |