35,870€
Echtzeit-Aktienkurs TECHNIP ENERGIES EO -,01
Bid:
Ask:
Aktienkurse zur TECHNIP ENERGIES EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 35,85 | 35,99 | 35,75 | 35,93 | -0,03% | - |
| 03.07.2025 | 35,84 | 36,02 | 35,78 | 35,94 | 0,39% | 143.715,00 |
| 02.07.2025 | 35,50 | 35,92 | 35,34 | 35,80 | 0,85% | 230.044,00 |
| 01.07.2025 | 35,80 | 35,80 | 35,34 | 35,50 | -0,67% | 387.218,00 |
| 30.06.2025 | 35,44 | 36,06 | 35,44 | 35,74 | 0,96% | 213.694,00 |
| 27.06.2025 | 35,24 | 35,52 | 35,16 | 35,40 | 0,57% | 285.894,00 |
| 26.06.2025 | 35,84 | 35,98 | 35,14 | 35,20 | -1,79% | 534.100,00 |
| 25.06.2025 | 34,86 | 36,14 | 34,86 | 35,84 | 3,29% | 507.985,00 |
| 24.06.2025 | 34,30 | 34,76 | 33,70 | 34,70 | 0,81% | 230.765,00 |
| 23.06.2025 | 34,40 | 34,66 | 34,12 | 34,42 | 0,06% | 233.978,00 |
| 20.06.2025 | 34,04 | 34,78 | 33,94 | 34,40 | 1,12% | 862.639,00 |
| 19.06.2025 | 34,40 | 34,68 | 34,02 | 34,02 | -1,28% | 119.758,00 |
| 18.06.2025 | 34,78 | 34,98 | 34,44 | 34,46 | -0,58% | 239.292,00 |
| 17.06.2025 | 34,88 | 34,98 | 34,24 | 34,66 | -0,80% | 355.699,00 |
| 16.06.2025 | 34,64 | 35,18 | 34,60 | 34,94 | 1,57% | 226.730,00 |
| 13.06.2025 | 34,92 | 35,32 | 34,20 | 34,40 | -0,92% | 300.023,00 |
| 12.06.2025 | 34,24 | 34,72 | 34,04 | 34,72 | 1,34% | 300.446,00 |
| 11.06.2025 | 34,78 | 34,92 | 34,26 | 34,26 | -1,50% | 231.254,00 |
| 10.06.2025 | 34,24 | 34,90 | 34,20 | 34,78 | 1,52% | 126.982,00 |
| 09.06.2025 | 34,64 | 34,76 | 34,20 | 34,26 | -1,04% | 123.189,00 |
| 06.06.2025 | 34,54 | 34,62 | 34,08 | 34,62 | 0,35% | 132.986,00 |
| 05.06.2025 | 34,08 | 34,62 | 34,08 | 34,50 | 1,17% | 207.433,00 |
| 04.06.2025 | 34,54 | 34,84 | 34,10 | 34,10 | -1,16% | 272.407,00 |
| 03.06.2025 | 34,58 | 34,76 | 34,06 | 34,50 | 0,29% | 221.357,00 |
| 02.06.2025 | 33,46 | 34,40 | 33,46 | 34,40 | 3,18% | 380.827,00 |
| 30.05.2025 | 33,58 | 33,76 | 33,26 | 33,34 | -0,24% | 396.673,00 |
| 29.05.2025 | 33,22 | 33,44 | 33,14 | 33,42 | 1,58% | 210.578,00 |
| 28.05.2025 | 33,06 | 33,44 | 32,90 | 32,90 | -0,24% | 184.273,00 |
| 27.05.2025 | 32,68 | 33,10 | 32,54 | 32,98 | 0,67% | 255.876,00 |
| 26.05.2025 | 32,46 | 32,76 | 32,22 | 32,76 | 2,18% | 259.994,00 |
| 23.05.2025 | 32,06 | 32,30 | 31,08 | 32,06 | 0,44% | 221.055,00 |
| 22.05.2025 | 32,10 | 32,10 | 31,62 | 31,92 | -0,81% | 126.991,00 |
| 21.05.2025 | 32,30 | 32,60 | 32,04 | 32,18 | 0,69% | 232.021,00 |
| 20.05.2025 | 31,50 | 32,00 | 31,46 | 31,96 | -1,54% | 531.401,00 |
| 19.05.2025 | 32,24 | 32,60 | 32,16 | 32,46 | 0,68% | 203.338,00 |
| 16.05.2025 | 31,54 | 32,42 | 31,54 | 32,24 | 1,19% | 250.260,00 |
| 15.05.2025 | 32,02 | 32,04 | 31,70 | 31,86 | -1,73% | 247.908,00 |
| 14.05.2025 | 31,84 | 32,48 | 31,72 | 32,42 | 1,50% | 209.059,00 |
| 13.05.2025 | 31,48 | 31,94 | 31,06 | 31,94 | 1,14% | 241.052,00 |
| 12.05.2025 | 31,40 | 32,42 | 31,40 | 31,58 | 1,74% | 321.876,00 |
| 09.05.2025 | 30,98 | 31,54 | 30,90 | 31,04 | 0,45% | 225.650,00 |
| 08.05.2025 | 29,96 | 30,90 | 29,86 | 30,90 | 3,41% | 290.171,00 |
| 07.05.2025 | 30,14 | 30,32 | 29,88 | 29,88 | -0,60% | 271.805,00 |
| 06.05.2025 | 29,98 | 30,28 | 29,60 | 30,06 | 0,74% | 199.710,00 |
| 05.05.2025 | 31,42 | 31,42 | 29,66 | 29,84 | -4,79% | 265.514,00 |
| 02.05.2025 | 30,20 | 31,34 | 30,04 | 31,34 | 4,12% | 365.012,00 |
| 30.04.2025 | 30,48 | 30,58 | 28,06 | 30,10 | -2,59% | 824.505,00 |
| 29.04.2025 | 30,82 | 31,00 | 30,66 | 30,90 | -0,13% | 272.652,00 |
| 28.04.2025 | 30,04 | 30,98 | 29,98 | 30,94 | 3,00% | 309.250,00 |
| 25.04.2025 | 29,56 | 30,04 | 29,44 | 30,04 | 2,39% | 156.721,00 |
| 24.04.2025 | 29,30 | 29,64 | 29,18 | 29,34 | -0,27% | 285.296,00 |
| 23.04.2025 | 29,66 | 29,84 | 29,24 | 29,42 | 0,41% | 329.430,00 |
| 22.04.2025 | 29,58 | 29,70 | 29,16 | 29,30 | -1,28% | 269.455,00 |
| 17.04.2025 | 29,66 | 29,84 | 29,42 | 29,68 | 0,13% | 175.511,00 |
| 16.04.2025 | 29,20 | 29,68 | 28,96 | 29,64 | 0,82% | 227.092,00 |
| 15.04.2025 | 28,78 | 29,44 | 28,68 | 29,40 | 2,73% | 201.827,00 |
| 14.04.2025 | 28,20 | 28,76 | 28,02 | 28,62 | 4,61% | 277.371,00 |
| 11.04.2025 | 27,26 | 27,56 | 26,84 | 27,36 | 0,96% | 252.222,00 |
| 10.04.2025 | 29,10 | 29,96 | 26,98 | 27,10 | 0,15% | 584.888,00 |
| 09.04.2025 | 26,86 | 27,50 | 26,68 | 27,06 | -0,73% | 378.838,00 |
| 08.04.2025 | 27,18 | 27,56 | 26,76 | 27,26 | 3,26% | 295.582,00 |
| 07.04.2025 | 25,52 | 27,48 | 24,90 | 26,40 | -1,79% | 817.988,00 |
| 04.04.2025 | 28,26 | 28,38 | 25,96 | 26,88 | -6,73% | 938.928,00 |
| 03.04.2025 | 30,00 | 30,16 | 28,82 | 28,82 | -5,63% | 554.232,00 |
| 02.04.2025 | 30,54 | 30,76 | 30,40 | 30,54 | -0,52% | 132.846,00 |
| 01.04.2025 | 30,36 | 30,70 | 29,98 | 30,70 | 1,86% | 349.279,00 |
| 31.03.2025 | 30,16 | 30,28 | 29,60 | 30,14 | -1,12% | 452.448,00 |
| 28.03.2025 | 30,36 | 30,76 | 30,30 | 30,48 | -0,97% | 615.065,00 |
| 27.03.2025 | 31,18 | 31,46 | 30,78 | 30,78 | -2,10% | 395.839,00 |
| 26.03.2025 | 31,52 | 31,84 | 31,32 | 31,44 | 0,45% | 288.029,00 |
| 25.03.2025 | 31,74 | 31,92 | 31,20 | 31,30 | -0,63% | 327.993,00 |
| 24.03.2025 | 31,48 | 31,62 | 31,04 | 31,50 | 0,77% | 247.062,00 |
| 21.03.2025 | 31,20 | 31,76 | 30,94 | 31,26 | 0,00% | 673.931,00 |
| 20.03.2025 | 31,32 | 31,56 | 31,00 | 31,26 | -0,64% | 192.971,00 |
| 19.03.2025 | 30,62 | 31,46 | 30,62 | 31,46 | 2,34% | 308.009,00 |
| 18.03.2025 | 30,18 | 30,74 | 29,96 | 30,74 | 2,19% | 252.837,00 |
| 17.03.2025 | 29,90 | 30,08 | 29,72 | 30,08 | 1,28% | 170.329,00 |
| 14.03.2025 | 29,48 | 30,02 | 29,40 | 29,70 | 0,81% | 194.876,00 |
| 13.03.2025 | 29,48 | 29,94 | 29,26 | 29,46 | -0,61% | 309.809,00 |
| 12.03.2025 | 29,26 | 29,82 | 29,14 | 29,64 | 2,49% | 343.525,00 |
| 11.03.2025 | 29,06 | 29,28 | 28,46 | 28,92 | -1,16% | 356.293,00 |
| 10.03.2025 | 29,18 | 29,40 | 29,06 | 29,26 | 0,34% | 282.652,00 |
| 07.03.2025 | 29,68 | 29,92 | 29,06 | 29,16 | -1,95% | 216.608,00 |
| 06.03.2025 | 29,82 | 30,08 | 29,18 | 29,74 | 0,54% | 255.737,00 |
| 05.03.2025 | 30,08 | 30,10 | 29,36 | 29,58 | -0,34% | 352.483,00 |
| 04.03.2025 | 30,24 | 30,26 | 29,22 | 29,68 | -2,50% | 373.655,00 |
| 03.03.2025 | 29,88 | 30,82 | 29,82 | 30,44 | 1,67% | 497.450,00 |
| 28.02.2025 | 29,06 | 30,12 | 28,94 | 29,94 | 1,49% | 1.212.149,00 |
| 27.02.2025 | 27,26 | 31,30 | 27,26 | 29,50 | 8,86% | 895.253,00 |
| 26.02.2025 | 26,38 | 27,10 | 26,36 | 27,10 | 3,51% | 328.048,00 |
| 25.02.2025 | 27,00 | 27,00 | 26,08 | 26,18 | -3,25% | 410.886,00 |
| 24.02.2025 | 26,92 | 27,28 | 26,62 | 27,06 | -0,59% | 275.025,00 |
| 21.02.2025 | 27,28 | 27,62 | 27,08 | 27,22 | 0,07% | 226.152,00 |
| 20.02.2025 | 27,18 | 27,48 | 27,00 | 27,20 | 0,07% | 210.913,00 |
| 19.02.2025 | 27,78 | 27,82 | 27,14 | 27,18 | -1,95% | 181.647,00 |
| 18.02.2025 | 27,50 | 27,72 | 27,32 | 27,72 | 0,95% | 251.216,00 |
| 17.02.2025 | 27,26 | 27,60 | 27,12 | 27,46 | 0,29% | 161.995,00 |
| 14.02.2025 | 26,94 | 27,60 | 26,94 | 27,38 | 1,41% | 286.136,00 |
| 13.02.2025 | 28,56 | 28,56 | 26,74 | 27,00 | -5,79% | 519.760,00 |
| 12.02.2025 | 28,64 | 28,78 | 28,40 | 28,66 | 0,07% | 243.792,00 |