29,940€
5,80%
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 | 29,10 | 29,10 | 28,96 | 28,96 | 2,33% | 90,00 |
| 27.02.2025 | 28,30 | 28,30 | 28,30 | 28,30 | 7,69% | - |
| 26.02.2025 | 26,28 | 26,28 | 26,28 | 26,28 | -2,16% | - |
| 25.02.2025 | 26,86 | 26,86 | 26,86 | 26,86 | 0,15% | - |
| 24.02.2025 | 26,82 | 26,82 | 26,82 | 26,82 | -0,22% | - |
| 21.02.2025 | 26,88 | 26,88 | 26,88 | 26,88 | 0,83% | - |
| 20.02.2025 | 26,86 | 27,16 | 26,66 | 26,66 | -2,63% | 150,00 |
| 19.02.2025 | 27,38 | 27,38 | 27,38 | 27,38 | 0,96% | - |
| 18.02.2025 | 27,12 | 27,12 | 27,12 | 27,12 | 0,22% | - |
| 17.02.2025 | 27,06 | 27,06 | 27,06 | 27,06 | 1,42% | - |
| 14.02.2025 | 26,68 | 26,68 | 26,68 | 26,68 | 0,83% | - |
| 13.02.2025 | 28,62 | 28,62 | 26,46 | 26,46 | -7,09% | 70,00 |
| 12.02.2025 | 28,30 | 28,48 | 28,30 | 28,48 | 1,21% | 40,00 |
| 11.02.2025 | 28,14 | 28,14 | 28,14 | 28,14 | 2,48% | - |
| 10.02.2025 | 27,46 | 27,46 | 27,46 | 27,46 | -1,01% | - |
| 07.02.2025 | 27,74 | 27,74 | 27,74 | 27,74 | 0,14% | - |
| 06.02.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 0,65% | - |
| 05.02.2025 | 27,52 | 27,52 | 27,52 | 27,52 | 0,95% | - |
| 04.02.2025 | 27,26 | 27,26 | 27,26 | 27,26 | 1,04% | - |
| 03.02.2025 | 26,98 | 26,98 | 26,98 | 26,98 | 1,66% | - |
| 31.01.2025 | 26,54 | 26,54 | 26,54 | 26,54 | 0,30% | - |
| 30.01.2025 | 26,46 | 26,46 | 26,46 | 26,46 | -2,00% | - |
| 29.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,39% | - |
| 28.01.2025 | 27,22 | 27,66 | 27,22 | 27,66 | 2,07% | 10,00 |
| 27.01.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -1,02% | - |
| 24.01.2025 | 27,60 | 27,60 | 27,38 | 27,38 | -1,51% | 200,00 |
| 23.01.2025 | 27,50 | 27,90 | 27,50 | 27,80 | 1,02% | 150,00 |
| 22.01.2025 | 27,52 | 27,52 | 27,52 | 27,52 | 0,81% | - |
| 21.01.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -0,73% | - |
| 20.01.2025 | 26,90 | 27,50 | 26,90 | 27,50 | 3,62% | 500,00 |
| 17.01.2025 | 26,54 | 26,54 | 26,54 | 26,54 | -1,48% | - |
| 16.01.2025 | 26,94 | 26,94 | 26,94 | 26,94 | 1,74% | - |
| 15.01.2025 | 26,48 | 26,48 | 26,48 | 26,48 | 0,61% | - |
| 14.01.2025 | 26,32 | 26,32 | 26,32 | 26,32 | -0,15% | - |
| 13.01.2025 | 26,36 | 26,36 | 26,36 | 26,36 | -0,98% | - |
| 10.01.2025 | 26,62 | 26,62 | 26,62 | 26,62 | -0,22% | - |
| 09.01.2025 | 26,68 | 26,68 | 26,68 | 26,68 | -0,89% | - |
| 08.01.2025 | 26,92 | 26,92 | 26,92 | 26,92 | 0,15% | - |
| 07.01.2025 | 26,88 | 26,88 | 26,88 | 26,88 | 0,45% | - |
| 06.01.2025 | 26,56 | 26,76 | 26,56 | 26,76 | 4,61% | 230,00 |
| 03.01.2025 | 25,58 | 25,58 | 25,58 | 25,58 | -1,39% | - |
| 02.01.2025 | 25,38 | 25,94 | 25,38 | 25,94 | 3,02% | 3,00 |
| 30.12.2024 | 25,18 | 25,18 | 25,18 | 25,18 | 0,88% | - |
| 27.12.2024 | 24,96 | 24,96 | 24,96 | 24,96 | -0,56% | - |
| 23.12.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 0,80% | - |
| 20.12.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -3,49% | - |
| 19.12.2024 | 25,32 | 25,80 | 25,32 | 25,80 | 0,23% | 125,00 |
| 18.12.2024 | 25,74 | 25,74 | 25,74 | 25,74 | 1,82% | - |
| 17.12.2024 | 25,28 | 25,28 | 25,28 | 25,28 | -2,77% | - |
| 16.12.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 4,00% | - |
| 13.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 3,91% | - |
| 12.12.2024 | 24,06 | 24,06 | 24,06 | 24,06 | 1,18% | - |
| 11.12.2024 | 23,86 | 23,86 | 23,78 | 23,78 | 0,68% | 320,00 |
| 10.12.2024 | 23,62 | 23,62 | 23,62 | 23,62 | -0,25% | - |
| 09.12.2024 | 23,68 | 23,68 | 23,68 | 23,68 | -1,00% | - |
| 06.12.2024 | 23,92 | 23,92 | 23,92 | 23,92 | -1,73% | - |
| 05.12.2024 | 24,04 | 24,34 | 24,04 | 24,34 | 3,66% | - |
| 04.12.2024 | 23,48 | 23,48 | 23,48 | 23,48 | 2,00% | - |
| 03.12.2024 | 23,02 | 23,02 | 23,02 | 23,02 | 0,17% | - |
| 02.12.2024 | 22,98 | 22,98 | 22,98 | 22,98 | 1,41% | - |
| 29.11.2024 | 22,66 | 22,66 | 22,66 | 22,66 | 1,80% | - |
| 28.11.2024 | 22,26 | 22,26 | 22,26 | 22,26 | -1,42% | - |
| 27.11.2024 | 22,36 | 22,58 | 22,36 | 22,58 | -1,14% | 25,00 |
| 26.11.2024 | 22,84 | 22,84 | 22,84 | 22,84 | 1,06% | - |
| 25.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -3,83% | - |
| 22.11.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -2,49% | - |
| 21.11.2024 | 24,10 | 24,10 | 24,10 | 24,10 | -0,82% | - |
| 20.11.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -0,57% | - |
| 19.11.2024 | 24,44 | 24,44 | 24,44 | 24,44 | -1,53% | - |
| 18.11.2024 | 24,82 | 24,82 | 24,82 | 24,82 | 0,40% | - |
| 15.11.2024 | 24,72 | 24,72 | 24,72 | 24,72 | 0,90% | - |
| 14.11.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 1,41% | - |
| 13.11.2024 | 24,16 | 24,16 | 24,16 | 24,16 | -3,44% | - |
| 12.11.2024 | 25,00 | 25,02 | 25,00 | 25,02 | -1,96% | 20,00 |
| 11.11.2024 | 24,78 | 25,52 | 24,78 | 25,52 | 1,92% | 100,00 |
| 08.11.2024 | 24,50 | 25,04 | 24,50 | 25,04 | 0,89% | 120,00 |
| 07.11.2024 | 24,82 | 24,82 | 24,82 | 24,82 | -1,97% | - |
| 06.11.2024 | 25,32 | 25,32 | 25,32 | 25,32 | 6,75% | - |
| 05.11.2024 | 23,72 | 23,72 | 23,72 | 23,72 | -2,79% | - |
| 04.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 7,58% | 23,00 |
| 01.11.2024 | 22,68 | 22,68 | 22,68 | 22,68 | 3,09% | - |
| 31.10.2024 | 20,34 | 22,00 | 20,34 | 22,00 | 8,37% | 90,00 |
| 30.10.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 0,59% | - |
| 29.10.2024 | 20,18 | 20,18 | 20,18 | 20,18 | 0,90% | - |
| 28.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,27% | - |
| 25.10.2024 | 19,75 | 19,75 | 19,75 | 19,75 | 0,05% | - |
| 24.10.2024 | 19,74 | 19,74 | 19,74 | 19,74 | -2,95% | - |
| 23.10.2024 | 20,34 | 20,34 | 20,34 | 20,34 | 0,00% | - |
| 22.10.2024 | 20,34 | 20,34 | 20,34 | 20,34 | 0,20% | - |
| 21.10.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -0,59% | - |
| 18.10.2024 | 20,42 | 20,42 | 20,42 | 20,42 | 0,49% | - |
| 17.10.2024 | 20,32 | 20,32 | 20,32 | 20,32 | -0,49% | - |
| 16.10.2024 | 20,42 | 20,42 | 20,42 | 20,42 | -0,49% | - |
| 15.10.2024 | 20,78 | 20,78 | 20,52 | 20,52 | -1,06% | 350,00 |
| 14.10.2024 | 20,74 | 20,74 | 20,74 | 20,74 | 0,39% | - |
| 11.10.2024 | 20,66 | 20,66 | 20,66 | 20,66 | -0,10% | - |
| 10.10.2024 | 20,68 | 20,68 | 20,68 | 20,68 | -0,96% | - |
| 09.10.2024 | 20,88 | 20,88 | 20,88 | 20,88 | -0,19% | - |
| 08.10.2024 | 20,92 | 20,92 | 20,92 | 20,92 | -1,41% | - |
| 07.10.2024 | 21,22 | 21,22 | 21,22 | 21,22 | 2,02% | - |