34,960€
-0,29%
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 | 35,15 | 35,21 | 34,66 | 34,95 | -0,54% | 10.823,00 |
| 11.11.2026 | 35,79 | 35,79 | 34,94 | 35,14 | -1,51% | 3.432,00 |
| 10.11.2026 | 34,73 | 35,72 | 34,61 | 35,68 | 2,91% | 4.635,00 |
| 09.11.2026 | 33,94 | 34,71 | 33,77 | 34,67 | 2,57% | 16.950,00 |
| 06.11.2026 | 33,62 | 34,20 | 33,12 | 33,80 | 0,48% | 7.192,00 |
| 05.11.2026 | 33,51 | 34,52 | 33,14 | 33,64 | -0,47% | 4.566,00 |
| 04.11.2026 | 33,25 | 33,88 | 33,00 | 33,80 | 1,90% | 20.647,00 |
| 03.11.2026 | 33,16 | 33,44 | 32,73 | 33,17 | -0,51% | 20.800,00 |
| 02.11.2026 | 33,17 | 34,03 | 32,94 | 33,34 | 0,94% | 12.635,00 |
| 30.10.2026 | 34,04 | 34,23 | 32,83 | 33,03 | -3,22% | 26.466,00 |
| 29.10.2026 | 32,35 | 36,04 | 32,20 | 34,13 | 5,63% | 66.804,00 |
| 28.10.2026 | 31,96 | 32,57 | 31,57 | 32,31 | 1,57% | 6.384,00 |
| 27.10.2026 | 30,95 | 31,85 | 30,77 | 31,81 | 2,61% | 4.248,00 |
| 26.10.2026 | 30,90 | 31,01 | 30,35 | 31,00 | 0,75% | 2.307,00 |
| 23.10.2026 | 29,87 | 30,83 | 29,84 | 30,77 | 2,84% | 5.073,00 |
| 22.10.2026 | 31,14 | 31,30 | 29,86 | 29,92 | -4,74% | 7.497,00 |
| 21.10.2026 | 30,89 | 31,53 | 30,68 | 31,41 | 1,75% | 47.152,00 |
| 20.10.2026 | 30,56 | 30,92 | 30,15 | 30,87 | 1,08% | 1.104,00 |
| 19.10.2026 | 30,92 | 31,11 | 30,40 | 30,54 | -0,68% | 24.543,00 |
| 16.10.2026 | 30,29 | 30,99 | 29,75 | 30,75 | 1,92% | 14.304,00 |
| 15.10.2026 | 30,06 | 30,33 | 29,43 | 30,17 | -0,17% | 9.538,00 |
| 14.10.2026 | 30,87 | 31,07 | 30,16 | 30,22 | -0,62% | 47.059,00 |
| 13.10.2026 | 29,88 | 31,05 | 29,85 | 30,41 | 3,37% | 24.752,00 |
| 12.10.2026 | 29,29 | 29,59 | 29,05 | 29,42 | 0,82% | - |
| 09.10.2026 | 28,45 | 29,27 | 28,30 | 29,18 | 3,11% | - |
| 08.10.2026 | 28,21 | 28,52 | 27,86 | 28,30 | -0,14% | 4.194,00 |
| 07.10.2026 | 28,77 | 28,83 | 28,20 | 28,34 | -1,60% | 16.353,00 |
| 06.10.2026 | 28,95 | 29,01 | 28,13 | 28,80 | -0,55% | 3.080,00 |
| 05.10.2026 | 27,83 | 28,97 | 27,77 | 28,96 | 3,54% | 148.346,00 |
| 02.10.2026 | 28,47 | 28,53 | 27,90 | 27,97 | -1,55% | 6.045,00 |
| 01.10.2026 | 28,50 | 28,77 | 28,06 | 28,41 | -0,11% | 44.398,00 |
| 30.09.2026 | 28,97 | 29,00 | 28,31 | 28,44 | -1,59% | 11.075,00 |
| 29.09.2026 | 29,23 | 29,31 | 28,76 | 28,90 | -1,43% | 25.640,00 |
| 28.09.2026 | 28,81 | 29,52 | 28,69 | 29,32 | 1,31% | 266,00 |
| 25.09.2026 | 29,48 | 29,54 | 28,74 | 28,94 | -1,60% | 9.315,00 |
| 24.09.2026 | 29,64 | 29,81 | 29,21 | 29,41 | -1,24% | 32.642,00 |
| 23.09.2026 | 29,42 | 29,82 | 29,24 | 29,78 | 1,22% | 7.580,00 |
| 22.09.2026 | 29,40 | 29,52 | 28,81 | 29,42 | -0,03% | 3.882,00 |
| 21.09.2026 | 29,33 | 29,59 | 28,93 | 29,43 | 1,17% | 7.512,00 |
| 18.09.2026 | 29,49 | 29,51 | 28,84 | 29,09 | -1,32% | 1.813,00 |
| 17.09.2026 | 30,26 | 30,36 | 29,45 | 29,48 | -2,16% | 16.427,00 |
| 16.09.2026 | 30,05 | 30,60 | 29,85 | 30,13 | 0,77% | 16.277,00 |
| 15.09.2026 | 28,07 | 30,06 | 27,98 | 29,90 | 6,79% | 24.135,00 |
| 14.09.2026 | 29,31 | 29,39 | 27,94 | 28,00 | -4,47% | 44.637,00 |
| 11.09.2026 | 29,02 | 29,55 | 29,00 | 29,31 | 1,52% | 5.913,00 |
| 10.09.2026 | 30,16 | 30,75 | 28,86 | 28,87 | -2,96% | 20.996,00 |
| 09.09.2026 | 30,24 | 30,31 | 29,51 | 29,75 | -1,52% | 19.573,00 |
| 08.09.2026 | 30,72 | 30,89 | 30,19 | 30,21 | -1,60% | 2.074,00 |
| 07.09.2026 | 30,03 | 30,95 | 29,78 | 30,70 | 2,06% | 37.279,00 |
| 04.09.2026 | 30,18 | 30,32 | 29,70 | 30,08 | -0,27% | 27.526,00 |
| 03.09.2026 | 29,78 | 30,31 | 29,78 | 30,16 | 1,31% | 4.476,00 |
| 02.09.2026 | 31,58 | 31,68 | 29,46 | 29,77 | -5,64% | 28.461,00 |
| 01.09.2026 | 30,53 | 32,86 | 30,41 | 31,55 | 5,06% | 65.871,00 |
| 31.08.2026 | 30,15 | 30,57 | 29,82 | 30,03 | -0,40% | 1.745,00 |
| 28.08.2026 | 30,19 | 30,50 | 29,65 | 30,15 | 0,94% | 11.288,00 |
| 27.08.2026 | 30,55 | 30,57 | 29,72 | 29,87 | -1,81% | 11.859,00 |
| 26.08.2026 | 30,14 | 30,74 | 30,10 | 30,42 | 1,03% | 9.610,00 |
| 25.08.2026 | 29,43 | 30,12 | 29,31 | 30,11 | 2,62% | 6.872,00 |
| 24.08.2026 | 29,65 | 30,11 | 29,25 | 29,34 | -1,01% | 42.699,00 |
| 21.08.2026 | 29,82 | 30,20 | 29,58 | 29,64 | -0,47% | 12.410,00 |
| 20.08.2026 | 30,00 | 30,40 | 29,50 | 29,78 | -0,77% | 12.742,00 |
| 19.08.2026 | 30,44 | 30,70 | 29,98 | 30,01 | -1,67% | 48.819,00 |
| 18.08.2026 | 30,92 | 31,31 | 30,48 | 30,52 | -1,64% | 5.122,00 |
| 17.08.2026 | 31,34 | 31,55 | 30,92 | 31,03 | -0,83% | 6.678,00 |
| 14.08.2026 | 30,91 | 31,31 | 30,66 | 31,29 | 1,72% | 4.537,00 |
| 13.08.2026 | 30,36 | 30,93 | 30,21 | 30,76 | 1,35% | 4.231,00 |
| 12.08.2026 | 30,18 | 30,75 | 30,11 | 30,35 | 0,83% | 4.432,00 |
| 11.08.2026 | 29,77 | 30,54 | 29,73 | 30,10 | 1,11% | 21.142,00 |
| 10.08.2026 | 29,23 | 29,87 | 29,15 | 29,77 | 1,67% | 1.744,00 |
| 07.08.2026 | 29,62 | 29,68 | 29,03 | 29,28 | -1,15% | 6.005,00 |
| 06.08.2026 | 29,58 | 30,18 | 29,38 | 29,62 | -0,97% | 18.226,00 |
| 05.08.2026 | 30,73 | 31,30 | 29,79 | 29,91 | -2,19% | 48.977,00 |
| 04.08.2026 | 29,80 | 30,69 | 29,64 | 30,58 | 2,89% | 24.775,00 |
| 03.08.2026 | 30,03 | 30,14 | 29,27 | 29,72 | -1,07% | 18.026,00 |
| 31.07.2026 | 30,06 | 31,10 | 29,61 | 30,04 | 0,30% | 36.197,00 |
| 30.07.2026 | 31,82 | 32,35 | 26,97 | 29,95 | -8,66% | 75.531,00 |
| 29.07.2026 | 33,06 | 33,35 | 32,57 | 32,79 | -0,97% | 34.560,00 |
| 28.07.2026 | 34,16 | 34,25 | 33,05 | 33,11 | -3,19% | 6.995,00 |
| 27.07.2026 | 34,65 | 34,80 | 34,07 | 34,20 | -0,23% | 14.846,00 |
| 24.07.2026 | 34,04 | 34,61 | 33,63 | 34,28 | 0,59% | 4.968,00 |
| 23.07.2026 | 34,41 | 34,82 | 33,92 | 34,08 | -0,81% | 13.090,00 |
| 22.07.2026 | 34,03 | 34,46 | 33,91 | 34,36 | 1,18% | 8.759,00 |
| 21.07.2026 | 33,72 | 34,06 | 33,28 | 33,96 | 1,68% | 10.336,00 |
| 20.07.2026 | 33,02 | 34,36 | 32,95 | 33,40 | 0,94% | 29.343,00 |
| 17.07.2026 | 33,11 | 33,22 | 32,72 | 33,09 | -0,84% | 9.721,00 |
| 16.07.2026 | 33,40 | 33,61 | 32,66 | 33,37 | 0,39% | 3.233,00 |
| 15.07.2026 | 33,04 | 33,38 | 32,64 | 33,24 | 1,13% | 6.074,00 |
| 14.07.2026 | 33,00 | 33,24 | 32,86 | 32,87 | -0,36% | 2.081,00 |
| 13.07.2026 | 33,13 | 33,58 | 32,94 | 32,99 | -1,14% | 2.844,00 |
| 10.07.2026 | 34,03 | 34,16 | 33,32 | 33,37 | -2,11% | 24.756,00 |
| 09.07.2026 | 34,21 | 34,33 | 33,56 | 34,09 | -0,06% | 5.212,00 |
| 08.07.2026 | 34,63 | 34,99 | 33,78 | 34,11 | -1,81% | 18.253,00 |
| 07.07.2026 | 34,53 | 35,54 | 34,41 | 34,74 | 0,23% | 40.699,00 |
| 06.07.2026 | 34,74 | 35,00 | 34,40 | 34,66 | -0,26% | 6.747,00 |
| 03.07.2026 | 34,38 | 34,77 | 33,69 | 34,75 | 2,06% | 8.427,00 |
| 02.07.2026 | 32,30 | 36,00 | 32,20 | 34,05 | 5,26% | 31.930,00 |
| 01.07.2026 | 33,12 | 33,39 | 31,94 | 32,35 | -2,38% | 10.128,00 |
| 30.06.2026 | 33,05 | 33,41 | 32,81 | 33,14 | 0,36% | 1.589,00 |
| 29.06.2026 | 33,17 | 33,17 | 32,27 | 33,02 | 0,21% | 15.442,00 |
| 26.06.2026 | 33,71 | 33,85 | 32,89 | 32,95 | -2,92% | 4.094,00 |