40,410€
1,13%
Echtzeit-Aktienkurs TECHNIP ENERGIES EO -,01
Bid:
Ask:
Aktienkurse zur TECHNIP ENERGIES EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 39,92 | 40,84 | 39,76 | 40,26 | 0,75% | 375.960,00 |
| 23.04.2026 | 40,40 | 40,60 | 39,72 | 39,96 | -0,89% | 295.295,00 |
| 22.04.2026 | 39,64 | 40,54 | 39,64 | 40,32 | 2,28% | 283.325,00 |
| 21.04.2026 | 39,80 | 39,90 | 39,10 | 39,42 | -0,15% | 303.648,00 |
| 20.04.2026 | 39,64 | 40,20 | 39,18 | 39,48 | 0,87% | 390.671,00 |
| 17.04.2026 | 39,88 | 40,30 | 38,94 | 39,14 | -1,21% | 550.991,00 |
| 16.04.2026 | 40,00 | 40,46 | 39,62 | 39,62 | -1,15% | 462.930,00 |
| 15.04.2026 | 39,44 | 40,28 | 39,42 | 40,08 | 1,01% | 387.421,00 |
| 14.04.2026 | 40,00 | 40,22 | 39,38 | 39,68 | 0,00% | 757.150,00 |
| 13.04.2026 | 39,40 | 39,82 | 38,98 | 39,68 | 1,43% | 830.002,00 |
| 10.04.2026 | 41,10 | 41,38 | 39,12 | 39,12 | -4,82% | 759.283,00 |
| 09.04.2026 | 40,00 | 41,58 | 40,00 | 41,10 | 2,90% | 769.510,00 |
| 08.04.2026 | 39,02 | 40,04 | 38,00 | 39,94 | 3,58% | 836.924,00 |
| 07.04.2026 | 38,10 | 39,16 | 37,88 | 38,56 | 0,26% | 723.719,00 |
| 02.04.2026 | 36,34 | 38,46 | 36,24 | 38,46 | 5,60% | 689.987,00 |
| 01.04.2026 | 36,90 | 37,14 | 36,40 | 36,42 | -0,44% | 398.048,00 |
| 31.03.2026 | 35,60 | 37,38 | 35,60 | 36,58 | 2,81% | 872.143,00 |
| 30.03.2026 | 34,50 | 35,66 | 34,40 | 35,58 | 2,54% | 470.189,00 |
| 27.03.2026 | 36,32 | 36,46 | 34,32 | 34,70 | -2,20% | 591.858,00 |
| 26.03.2026 | 34,10 | 35,54 | 33,92 | 35,48 | 4,05% | 458.007,00 |
| 25.03.2026 | 34,22 | 34,64 | 33,86 | 34,10 | 0,00% | 454.676,00 |
| 24.03.2026 | 34,06 | 34,42 | 33,74 | 34,10 | 0,00% | 390.713,00 |
| 23.03.2026 | 31,04 | 35,22 | 31,00 | 34,10 | 6,50% | 1.344.645,00 |
| 20.03.2026 | 32,68 | 32,70 | 31,82 | 32,02 | -1,54% | 651.058,00 |
| 19.03.2026 | 32,22 | 32,66 | 31,58 | 32,52 | -0,79% | 661.707,00 |
| 18.03.2026 | 31,76 | 32,90 | 31,76 | 32,78 | 3,28% | 673.642,00 |
| 17.03.2026 | 31,60 | 32,16 | 31,56 | 31,74 | -0,81% | 655.706,00 |
| 16.03.2026 | 32,18 | 32,22 | 31,64 | 32,00 | 0,13% | 390.480,00 |
| 13.03.2026 | 31,40 | 32,10 | 30,80 | 31,96 | 0,31% | 542.661,00 |
| 12.03.2026 | 34,00 | 34,00 | 31,44 | 31,86 | -7,01% | 684.221,00 |
| 11.03.2026 | 33,68 | 34,26 | 33,16 | 34,26 | 1,00% | 286.119,00 |
| 10.03.2026 | 33,88 | 34,52 | 33,70 | 33,92 | 0,83% | 470.814,00 |
| 09.03.2026 | 32,50 | 33,64 | 32,16 | 33,64 | 0,12% | 483.685,00 |
| 06.03.2026 | 33,62 | 33,70 | 32,92 | 33,60 | 0,12% | 388.543,00 |
| 05.03.2026 | 34,02 | 34,58 | 33,54 | 33,56 | -2,39% | 386.515,00 |
| 04.03.2026 | 34,76 | 34,92 | 34,02 | 34,38 | -1,09% | 417.548,00 |
| 03.03.2026 | 34,98 | 35,28 | 33,84 | 34,76 | -1,59% | 540.667,00 |
| 02.03.2026 | 36,90 | 37,26 | 35,30 | 35,32 | -3,55% | 653.068,00 |
| 27.02.2026 | 37,34 | 38,22 | 36,62 | 36,62 | -2,61% | 877.518,00 |
| 26.02.2026 | 36,06 | 37,64 | 35,84 | 37,60 | 4,04% | 993.770,00 |
| 25.02.2026 | 35,12 | 37,42 | 34,84 | 36,14 | 2,96% | 790.165,00 |
| 24.02.2026 | 33,68 | 35,10 | 33,68 | 35,10 | 4,46% | 553.976,00 |
| 23.02.2026 | 33,72 | 34,34 | 33,60 | 33,60 | -0,41% | 273.720,00 |
| 20.02.2026 | 34,00 | 34,18 | 33,50 | 33,74 | -0,41% | 413.993,00 |
| 19.02.2026 | 33,00 | 34,10 | 33,00 | 33,88 | 2,98% | 329.433,00 |
| 18.02.2026 | 32,60 | 33,20 | 32,58 | 32,90 | 0,80% | 229.134,00 |
| 17.02.2026 | 32,66 | 32,90 | 32,28 | 32,64 | -0,12% | 199.163,00 |
| 16.02.2026 | 32,56 | 33,02 | 32,30 | 32,68 | 0,43% | 182.842,00 |
| 13.02.2026 | 32,42 | 33,30 | 32,32 | 32,54 | 0,37% | 316.862,00 |
| 12.02.2026 | 33,36 | 33,66 | 32,08 | 32,42 | -2,23% | 393.976,00 |
| 11.02.2026 | 32,60 | 33,54 | 32,34 | 33,16 | 2,03% | 379.253,00 |
| 10.02.2026 | 32,90 | 32,90 | 31,66 | 32,50 | -1,16% | 352.022,00 |
| 09.02.2026 | 32,80 | 33,20 | 32,72 | 32,88 | 0,49% | 245.000,00 |
| 06.02.2026 | 32,80 | 33,08 | 32,56 | 32,72 | -0,12% | 171.151,00 |
| 05.02.2026 | 32,48 | 33,00 | 32,16 | 32,76 | 0,68% | 278.965,00 |
| 04.02.2026 | 32,88 | 33,12 | 32,40 | 32,54 | -0,67% | 293.721,00 |
| 03.02.2026 | 32,80 | 33,00 | 32,24 | 32,76 | 0,06% | 230.653,00 |
| 02.02.2026 | 32,66 | 32,74 | 31,82 | 32,74 | -0,91% | 319.950,00 |
| 30.01.2026 | 33,20 | 33,36 | 32,66 | 33,04 | -1,20% | 320.792,00 |
| 29.01.2026 | 32,76 | 34,36 | 32,74 | 33,44 | 3,27% | 368.195,00 |
| 28.01.2026 | 32,66 | 32,88 | 32,26 | 32,38 | -0,18% | 257.019,00 |
| 27.01.2026 | 32,40 | 32,74 | 32,28 | 32,44 | -0,06% | 278.378,00 |
| 26.01.2026 | 32,50 | 32,50 | 32,04 | 32,46 | -0,18% | 149.891,00 |
| 23.01.2026 | 32,06 | 32,78 | 32,00 | 32,52 | 1,43% | 191.032,00 |
| 22.01.2026 | 32,22 | 32,46 | 31,84 | 32,06 | 0,63% | 269.818,00 |
| 21.01.2026 | 32,48 | 32,56 | 31,16 | 31,86 | -1,85% | 386.965,00 |
| 20.01.2026 | 32,38 | 32,70 | 31,92 | 32,46 | -0,12% | 216.611,00 |
| 19.01.2026 | 32,82 | 32,86 | 32,50 | 32,50 | -1,34% | 243.963,00 |
| 16.01.2026 | 33,16 | 33,18 | 32,76 | 32,94 | -1,02% | 314.098,00 |
| 15.01.2026 | 33,46 | 33,56 | 33,04 | 33,28 | -0,24% | 232.760,00 |
| 14.01.2026 | 33,46 | 33,76 | 33,30 | 33,36 | -0,42% | 285.985,00 |
| 13.01.2026 | 33,86 | 33,88 | 33,06 | 33,50 | -0,59% | 439.002,00 |
| 12.01.2026 | 33,56 | 33,70 | 33,18 | 33,70 | 0,84% | 270.523,00 |
| 09.01.2026 | 32,40 | 33,42 | 32,28 | 33,42 | 3,92% | 326.170,00 |
| 08.01.2026 | 32,32 | 32,72 | 32,16 | 32,16 | -0,74% | 214.972,00 |
| 07.01.2026 | 32,36 | 32,56 | 31,88 | 32,40 | -0,37% | 265.964,00 |
| 06.01.2026 | 33,56 | 33,68 | 32,52 | 32,52 | -2,75% | 274.344,00 |
| 05.01.2026 | 33,02 | 33,62 | 32,86 | 33,44 | 2,45% | 298.751,00 |
| 02.01.2026 | 32,38 | 32,68 | 32,20 | 32,64 | 0,49% | 218.031,00 |
| 31.12.2025 | 32,46 | 32,56 | 32,26 | 32,48 | -0,55% | 138.418,00 |
| 30.12.2025 | 32,46 | 32,66 | 32,32 | 32,66 | 0,55% | 215.035,00 |
| 29.12.2025 | 32,36 | 32,48 | 31,94 | 32,48 | 0,62% | 248.517,00 |
| 24.12.2025 | 32,24 | 32,46 | 32,20 | 32,28 | -0,31% | 88.634,00 |
| 23.12.2025 | 32,08 | 32,48 | 32,00 | 32,38 | 0,62% | 213.648,00 |
| 22.12.2025 | 31,46 | 32,18 | 31,30 | 32,18 | 2,16% | 437.264,00 |
| 19.12.2025 | 32,48 | 32,64 | 31,26 | 31,50 | -1,99% | 1.038.903,00 |
| 18.12.2025 | 31,68 | 32,24 | 31,64 | 32,14 | 1,45% | 238.182,00 |
| 17.12.2025 | 32,00 | 32,46 | 31,66 | 31,68 | -1,00% | 405.945,00 |
| 16.12.2025 | 32,50 | 32,62 | 32,00 | 32,00 | -2,32% | 442.865,00 |
| 15.12.2025 | 32,64 | 32,92 | 32,48 | 32,76 | 0,80% | 285.809,00 |
| 12.12.2025 | 32,30 | 33,12 | 32,12 | 32,50 | 0,06% | 276.442,00 |
| 11.12.2025 | 32,12 | 32,76 | 32,12 | 32,48 | 1,63% | 401.753,00 |
| 10.12.2025 | 32,90 | 33,08 | 31,84 | 31,96 | -2,80% | 320.274,00 |
| 09.12.2025 | 32,66 | 33,10 | 32,66 | 32,88 | 0,67% | 230.028,00 |
| 08.12.2025 | 32,98 | 33,04 | 32,66 | 32,66 | -1,33% | 311.189,00 |
| 05.12.2025 | 33,62 | 34,08 | 33,10 | 33,10 | 0,00% | 467.039,00 |
| 04.12.2025 | 32,92 | 33,36 | 32,76 | 33,10 | 1,16% | 395.745,00 |
| 03.12.2025 | 32,56 | 32,88 | 32,24 | 32,72 | 1,05% | 231.982,00 |
| 02.12.2025 | 33,06 | 33,12 | 32,38 | 32,38 | -2,65% | 296.979,00 |
| 01.12.2025 | 33,56 | 33,56 | 32,52 | 33,26 | -1,25% | 383.767,00 |