34,920€
-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 | 34,94 | 34,94 | 34,94 | 34,94 | -0,34% | - |
| 11.11.2026 | 35,06 | 35,06 | 35,06 | 35,06 | 2,28% | - |
| 10.11.2026 | 34,28 | 34,28 | 34,28 | 34,28 | 1,96% | - |
| 09.11.2026 | 33,62 | 33,62 | 33,62 | 33,62 | 1,27% | - |
| 06.11.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 05.11.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 2,02% | 250,00 |
| 04.11.2026 | 32,74 | 32,74 | 32,74 | 32,74 | -0,06% | - |
| 03.11.2026 | 32,76 | 32,76 | 32,76 | 32,76 | 0,37% | - |
| 02.11.2026 | 32,64 | 32,64 | 32,64 | 32,64 | -3,09% | - |
| 30.10.2026 | 33,62 | 33,68 | 33,62 | 33,68 | -5,18% | 760,00 |
| 29.10.2026 | 32,20 | 35,80 | 32,20 | 35,52 | 10,17% | 11,00 |
| 28.10.2026 | 31,26 | 32,24 | 31,26 | 32,24 | 0,25% | 16,00 |
| 27.10.2026 | 30,48 | 32,16 | 30,48 | 32,16 | 3,74% | 950,00 |
| 26.10.2026 | 30,44 | 31,00 | 30,44 | 31,00 | 3,33% | 300,00 |
| 23.10.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -2,28% | - |
| 22.10.2026 | 30,70 | 30,70 | 30,70 | 30,70 | 0,20% | 30,00 |
| 21.10.2026 | 30,64 | 30,64 | 30,64 | 30,64 | -0,20% | - |
| 20.10.2026 | 30,70 | 30,70 | 30,70 | 30,70 | -0,39% | - |
| 19.10.2026 | 30,82 | 30,82 | 30,82 | 30,82 | 3,22% | 30,00 |
| 16.10.2026 | 29,86 | 29,86 | 29,86 | 29,86 | 0,74% | - |
| 15.10.2026 | 29,64 | 29,64 | 29,64 | 29,64 | -3,45% | - |
| 14.10.2026 | 30,72 | 30,72 | 30,70 | 30,70 | -0,97% | 20,00 |
| 13.10.2026 | 30,18 | 31,00 | 30,18 | 31,00 | 5,44% | 100,00 |
| 12.10.2026 | 29,00 | 29,40 | 29,00 | 29,40 | 5,00% | 300,00 |
| 09.10.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,57% | - |
| 08.10.2026 | 27,84 | 27,84 | 27,84 | 27,84 | -1,69% | - |
| 07.10.2026 | 28,32 | 28,32 | 28,32 | 28,32 | -0,49% | - |
| 06.10.2026 | 28,46 | 28,46 | 28,46 | 28,46 | 2,82% | - |
| 05.10.2026 | 27,68 | 27,68 | 27,68 | 27,68 | -1,35% | - |
| 02.10.2026 | 28,06 | 28,06 | 28,06 | 28,06 | -0,14% | - |
| 01.10.2026 | 28,10 | 28,10 | 28,10 | 28,10 | -1,54% | - |
| 30.09.2026 | 28,54 | 28,54 | 28,54 | 28,54 | -1,65% | - |
| 29.09.2026 | 29,02 | 29,02 | 29,02 | 29,02 | 1,40% | - |
| 28.09.2026 | 28,62 | 28,62 | 28,62 | 28,62 | -1,38% | - |
| 25.09.2026 | 29,02 | 29,02 | 29,02 | 29,02 | -1,09% | - |
| 24.09.2026 | 29,26 | 29,34 | 29,26 | 29,34 | 1,24% | 80,00 |
| 23.09.2026 | 28,98 | 28,98 | 28,98 | 28,98 | 0,07% | - |
| 22.09.2026 | 28,96 | 28,96 | 28,96 | 28,96 | -1,83% | - |
| 21.09.2026 | 29,50 | 29,50 | 29,50 | 29,50 | 1,51% | 100,00 |
| 18.09.2026 | 29,06 | 29,06 | 29,06 | 29,06 | -2,55% | - |
| 17.09.2026 | 29,82 | 29,82 | 29,82 | 29,82 | 0,74% | - |
| 16.09.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 3,93% | - |
| 15.09.2026 | 28,00 | 28,48 | 28,00 | 28,48 | 1,50% | 100,00 |
| 14.09.2026 | 28,96 | 28,96 | 28,06 | 28,06 | -2,16% | 357,00 |
| 11.09.2026 | 28,68 | 28,68 | 28,68 | 28,68 | -4,59% | - |
| 10.09.2026 | 29,36 | 30,06 | 29,36 | 30,06 | 0,74% | 120,00 |
| 09.09.2026 | 29,84 | 29,84 | 29,84 | 29,84 | -2,04% | - |
| 08.09.2026 | 30,32 | 30,46 | 30,32 | 30,46 | -0,85% | 20,00 |
| 07.09.2026 | 29,44 | 30,72 | 29,44 | 30,72 | 3,16% | 80,00 |
| 04.09.2026 | 29,78 | 29,78 | 29,78 | 29,78 | 1,02% | - |
| 03.09.2026 | 29,48 | 29,48 | 29,48 | 29,48 | -5,33% | - |
| 02.09.2026 | 31,14 | 31,14 | 31,14 | 31,14 | -1,77% | - |
| 01.09.2026 | 29,98 | 31,70 | 29,98 | 31,70 | 3,19% | 20,00 |
| 31.08.2026 | 29,72 | 30,72 | 29,72 | 30,72 | 0,85% | 200,00 |
| 28.08.2026 | 30,46 | 30,46 | 30,46 | 30,46 | 1,26% | 300,00 |
| 27.08.2026 | 30,08 | 30,08 | 30,08 | 30,08 | -0,53% | - |
| 26.08.2026 | 29,52 | 30,24 | 29,52 | 30,24 | 4,42% | 120,00 |
| 25.08.2026 | 28,96 | 28,96 | 28,96 | 28,96 | -2,69% | - |
| 24.08.2026 | 29,26 | 29,76 | 29,26 | 29,76 | 0,00% | 280,00 |
| 21.08.2026 | 29,76 | 29,76 | 29,76 | 29,76 | -0,80% | - |
| 20.08.2026 | 29,64 | 30,00 | 29,64 | 30,00 | -0,13% | 110,00 |
| 19.08.2026 | 30,04 | 30,04 | 30,04 | 30,04 | -1,25% | - |
| 18.08.2026 | 30,42 | 30,42 | 30,42 | 30,42 | -2,50% | - |
| 17.08.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 1,56% | - |
| 14.08.2026 | 30,72 | 30,72 | 30,72 | 30,72 | 2,40% | - |
| 13.08.2026 | 29,92 | 30,00 | 29,92 | 30,00 | 0,33% | 10,00 |
| 12.08.2026 | 29,90 | 29,90 | 29,90 | 29,90 | -1,64% | - |
| 11.08.2026 | 29,46 | 30,40 | 29,46 | 30,40 | 5,48% | 50,00 |
| 10.08.2026 | 28,82 | 28,82 | 28,82 | 28,82 | -2,31% | - |
| 07.08.2026 | 29,24 | 29,50 | 29,24 | 29,50 | -0,94% | 50,00 |
| 06.08.2026 | 29,42 | 29,78 | 29,42 | 29,78 | -1,85% | 50,00 |
| 05.08.2026 | 30,34 | 30,34 | 30,34 | 30,34 | 3,27% | - |
| 04.08.2026 | 29,38 | 29,38 | 29,38 | 29,38 | -2,39% | - |
| 03.08.2026 | 29,78 | 30,10 | 29,78 | 30,10 | 1,14% | 150,00 |
| 31.07.2026 | 29,76 | 29,76 | 29,76 | 29,76 | 0,61% | - |
| 30.07.2026 | 31,66 | 31,66 | 27,94 | 29,58 | -9,82% | 1.353,00 |
| 29.07.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -3,13% | 3,00 |
| 28.07.2026 | 33,86 | 33,86 | 33,86 | 33,86 | -0,41% | - |
| 27.07.2026 | 34,24 | 34,24 | 34,00 | 34,00 | 0,89% | 80,00 |
| 24.07.2026 | 33,70 | 33,70 | 33,70 | 33,70 | -0,77% | - |
| 23.07.2026 | 33,96 | 33,96 | 33,96 | 33,96 | -1,62% | - |
| 22.07.2026 | 33,80 | 34,52 | 33,80 | 34,52 | 3,48% | 44,00 |
| 21.07.2026 | 33,36 | 33,36 | 33,36 | 33,36 | 0,48% | - |
| 20.07.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,30% | - |
| 17.07.2026 | 32,64 | 33,10 | 32,64 | 33,10 | -0,60% | 3,00 |
| 16.07.2026 | 32,70 | 33,30 | 32,70 | 33,30 | 2,71% | 49,00 |
| 15.07.2026 | 32,42 | 32,42 | 32,42 | 32,42 | -0,18% | - |
| 14.07.2026 | 32,48 | 32,48 | 32,48 | 32,48 | -1,93% | - |
| 13.07.2026 | 33,12 | 33,12 | 33,12 | 33,12 | -1,43% | - |
| 10.07.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -0,36% | - |
| 09.07.2026 | 33,72 | 33,72 | 33,72 | 33,72 | -0,94% | - |
| 08.07.2026 | 34,04 | 34,04 | 34,04 | 34,04 | -0,18% | - |
| 07.07.2026 | 34,10 | 34,10 | 34,10 | 34,10 | 0,18% | - |
| 06.07.2026 | 34,04 | 34,04 | 34,04 | 34,04 | 0,12% | - |
| 03.07.2026 | 34,56 | 34,56 | 34,00 | 34,00 | -0,99% | 170,00 |
| 02.07.2026 | 32,18 | 34,74 | 32,18 | 34,34 | 5,02% | 1.253,00 |
| 01.07.2026 | 32,70 | 32,70 | 32,70 | 32,70 | -0,30% | - |
| 30.06.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,43% | - |
| 29.06.2026 | 32,66 | 32,66 | 32,66 | 32,66 | -0,43% | - |
| 26.06.2026 | 33,28 | 33,72 | 32,80 | 32,80 | -3,76% | 612,00 |