41,110€
1,56%
Echtzeit-Aktienkurs TECHNIP ENERGIES EO -,01
Bid:
Ask:
Aktienkurse zur TECHNIP ENERGIES EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 40,90 | 40,90 | 40,90 | 40,90 | 1,04% | - |
| 21.08.2025 | 40,48 | 40,48 | 40,48 | 40,48 | -1,27% | - |
| 20.08.2025 | 40,34 | 41,00 | 40,34 | 41,00 | 0,39% | 500,00 |
| 19.08.2025 | 40,84 | 40,84 | 40,84 | 40,84 | -0,87% | - |
| 18.08.2025 | 41,26 | 41,26 | 40,80 | 41,20 | 1,43% | 410,00 |
| 15.08.2025 | 40,74 | 40,74 | 40,62 | 40,62 | -2,07% | 160,00 |
| 14.08.2025 | 39,76 | 41,48 | 39,76 | 41,48 | 0,10% | 30,00 |
| 13.08.2025 | 41,44 | 41,44 | 41,44 | 41,44 | -2,91% | - |
| 12.08.2025 | 40,38 | 42,68 | 40,38 | 42,68 | 7,18% | 150,00 |
| 11.08.2025 | 39,82 | 39,82 | 39,82 | 39,82 | 0,56% | - |
| 08.08.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,93% | - |
| 07.08.2025 | 40,84 | 40,84 | 40,38 | 40,38 | -1,51% | 230,00 |
| 06.08.2025 | 40,44 | 41,00 | 40,44 | 41,00 | 3,74% | 1,00 |
| 05.08.2025 | 39,52 | 39,52 | 39,52 | 39,52 | 0,56% | - |
| 04.08.2025 | 38,90 | 39,30 | 38,90 | 39,30 | 0,31% | 300,00 |
| 01.08.2025 | 37,70 | 39,18 | 37,70 | 39,18 | 1,77% | 200,00 |
| 31.07.2025 | 37,02 | 38,78 | 37,02 | 38,50 | 2,89% | 493,00 |
| 30.07.2025 | 37,42 | 37,42 | 37,42 | 37,42 | 1,41% | - |
| 29.07.2025 | 36,90 | 36,90 | 36,90 | 36,90 | -0,43% | - |
| 28.07.2025 | 37,06 | 37,06 | 37,06 | 37,06 | 0,71% | - |
| 25.07.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,65% | - |
| 24.07.2025 | 37,04 | 37,04 | 37,04 | 37,04 | 1,48% | - |
| 23.07.2025 | 36,50 | 36,50 | 36,50 | 36,50 | 0,33% | - |
| 22.07.2025 | 36,38 | 36,38 | 36,38 | 36,38 | -1,62% | - |
| 21.07.2025 | 36,40 | 36,98 | 36,40 | 36,98 | 1,37% | 50,00 |
| 18.07.2025 | 36,48 | 36,48 | 36,48 | 36,48 | 0,55% | - |
| 17.07.2025 | 36,28 | 36,28 | 36,28 | 36,28 | -0,77% | - |
| 16.07.2025 | 36,56 | 36,56 | 36,56 | 36,56 | -1,40% | - |
| 15.07.2025 | 37,08 | 37,08 | 37,08 | 37,08 | -1,85% | - |
| 14.07.2025 | 37,78 | 37,78 | 37,78 | 37,78 | 3,56% | 45,00 |
| 11.07.2025 | 36,48 | 36,48 | 36,48 | 36,48 | 0,39% | - |
| 10.07.2025 | 36,34 | 36,34 | 36,34 | 36,34 | 0,44% | - |
| 09.07.2025 | 36,18 | 36,18 | 36,18 | 36,18 | -3,00% | - |
| 08.07.2025 | 35,74 | 37,30 | 35,74 | 37,30 | 4,19% | 180,00 |
| 07.07.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,11% | - |
| 04.07.2025 | 35,76 | 35,76 | 35,76 | 35,76 | 0,39% | - |
| 03.07.2025 | 35,62 | 35,62 | 35,62 | 35,62 | -0,78% | - |
| 02.07.2025 | 35,16 | 35,90 | 35,16 | 35,90 | 0,96% | 5,00 |
| 01.07.2025 | 35,56 | 35,56 | 35,56 | 35,56 | 0,91% | - |
| 30.06.2025 | 35,24 | 35,24 | 35,24 | 35,24 | -0,84% | - |
| 27.06.2025 | 35,04 | 35,54 | 35,04 | 35,54 | -1,11% | 695,00 |
| 26.06.2025 | 35,40 | 35,94 | 35,40 | 35,94 | 4,48% | 10,00 |
| 25.06.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,49% | - |
| 24.06.2025 | 34,92 | 34,92 | 34,92 | 34,92 | 3,74% | - |
| 23.06.2025 | 33,66 | 33,66 | 33,66 | 33,66 | -0,59% | - |
| 20.06.2025 | 33,86 | 33,86 | 33,86 | 33,86 | -1,40% | - |
| 19.06.2025 | 34,34 | 34,34 | 34,34 | 34,34 | -0,46% | - |
| 18.06.2025 | 34,50 | 34,50 | 34,50 | 34,50 | -0,40% | - |
| 17.06.2025 | 34,64 | 34,64 | 34,64 | 34,64 | 1,17% | - |
| 16.06.2025 | 34,24 | 34,24 | 34,24 | 34,24 | 0,94% | - |
| 13.06.2025 | 33,92 | 33,92 | 33,92 | 33,92 | -1,05% | - |
| 12.06.2025 | 33,88 | 34,28 | 33,88 | 34,28 | -0,64% | 380,00 |
| 11.06.2025 | 34,50 | 34,50 | 34,50 | 34,50 | 2,19% | - |
| 10.06.2025 | 33,76 | 33,76 | 33,76 | 33,76 | -1,80% | - |
| 09.06.2025 | 34,46 | 34,46 | 34,38 | 34,38 | -0,06% | 62,00 |
| 06.06.2025 | 34,08 | 34,40 | 34,08 | 34,40 | 2,08% | 42,00 |
| 05.06.2025 | 33,70 | 33,70 | 33,70 | 33,70 | -1,12% | - |
| 04.06.2025 | 34,08 | 34,08 | 34,08 | 34,08 | 0,29% | - |
| 03.06.2025 | 33,98 | 33,98 | 33,98 | 33,98 | 3,16% | - |
| 02.06.2025 | 32,94 | 32,94 | 32,94 | 32,94 | -0,24% | - |
| 30.05.2025 | 33,02 | 33,02 | 33,02 | 33,02 | -0,42% | - |
| 29.05.2025 | 33,16 | 33,16 | 33,16 | 33,16 | 1,78% | - |
| 28.05.2025 | 32,58 | 32,58 | 32,58 | 32,58 | 0,68% | - |
| 27.05.2025 | 32,36 | 32,36 | 32,36 | 32,36 | 1,19% | - |
| 26.05.2025 | 31,98 | 31,98 | 31,98 | 31,98 | 1,46% | - |
| 23.05.2025 | 31,54 | 31,54 | 31,52 | 31,52 | -0,88% | 65,00 |
| 22.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,70% | - |
| 21.05.2025 | 31,58 | 31,58 | 31,58 | 31,58 | 0,96% | - |
| 20.05.2025 | 31,28 | 31,28 | 31,28 | 31,28 | -3,81% | - |
| 19.05.2025 | 32,52 | 32,52 | 32,52 | 32,52 | 3,30% | 130,00 |
| 16.05.2025 | 31,48 | 31,48 | 31,48 | 31,48 | -1,32% | - |
| 15.05.2025 | 32,04 | 32,04 | 31,90 | 31,90 | 1,08% | 62,00 |
| 14.05.2025 | 31,56 | 31,56 | 31,56 | 31,56 | 1,15% | - |
| 13.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -2,44% | - |
| 12.05.2025 | 31,28 | 31,98 | 31,28 | 31,98 | 4,78% | 160,00 |
| 09.05.2025 | 30,52 | 30,52 | 30,52 | 30,52 | 3,39% | - |
| 08.05.2025 | 29,52 | 29,52 | 29,52 | 29,52 | -0,61% | - |
| 07.05.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 0,75% | - |
| 06.05.2025 | 29,48 | 29,48 | 29,48 | 29,48 | -4,78% | - |
| 05.05.2025 | 30,96 | 30,96 | 30,96 | 30,96 | 4,10% | - |
| 02.05.2025 | 29,74 | 29,74 | 29,74 | 29,74 | -2,56% | - |
| 30.04.2025 | 30,52 | 30,52 | 30,52 | 30,52 | -0,13% | - |
| 29.04.2025 | 30,56 | 30,56 | 30,56 | 30,56 | 2,55% | - |
| 28.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,83% | - |
| 25.04.2025 | 28,98 | 28,98 | 28,98 | 28,98 | -0,28% | - |
| 24.04.2025 | 29,06 | 29,06 | 29,06 | 29,06 | -1,49% | - |
| 23.04.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 0,14% | - |
| 22.04.2025 | 29,32 | 29,46 | 29,32 | 29,46 | -0,14% | 30,00 |
| 17.04.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 1,86% | - |
| 16.04.2025 | 28,96 | 28,96 | 28,96 | 28,96 | 1,40% | - |
| 15.04.2025 | 28,56 | 28,56 | 28,56 | 28,56 | 2,29% | - |
| 14.04.2025 | 27,92 | 27,92 | 27,92 | 27,92 | 4,26% | 40,00 |
| 11.04.2025 | 26,78 | 26,78 | 26,78 | 26,78 | -9,53% | - |
| 10.04.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 15,00% | - |
| 09.04.2025 | 25,74 | 25,74 | 25,74 | 25,74 | -2,65% | - |
| 08.04.2025 | 26,44 | 26,44 | 26,44 | 26,44 | 1,38% | - |
| 07.04.2025 | 26,08 | 26,08 | 26,08 | 26,08 | -8,43% | 30,00 |
| 04.04.2025 | 28,48 | 28,48 | 28,48 | 28,48 | -4,04% | - |
| 03.04.2025 | 29,68 | 29,68 | 29,68 | 29,68 | -4,13% | - |
| 02.04.2025 | 30,96 | 30,96 | 30,96 | 30,96 | 3,96% | 50,00 |