34,960€
-0,46%
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 | 35,02 | 35,28 | 34,66 | 35,08 | -0,11% | 326.451,00 |
| 11.11.2026 | 35,60 | 35,78 | 34,94 | 35,12 | -0,62% | 342.381,00 |
| 10.11.2026 | 34,78 | 35,48 | 34,64 | 35,34 | 2,55% | 475.388,00 |
| 09.11.2026 | 33,86 | 34,52 | 33,74 | 34,46 | 1,00% | 335.261,00 |
| 06.11.2026 | 33,40 | 34,22 | 33,12 | 34,12 | 0,71% | 375.543,00 |
| 05.11.2026 | 33,98 | 34,54 | 33,46 | 33,88 | 0,65% | 687.419,00 |
| 04.11.2026 | 33,06 | 33,88 | 32,94 | 33,66 | 1,14% | 463.806,00 |
| 03.11.2026 | 33,18 | 33,44 | 32,74 | 33,28 | -0,72% | 387.850,00 |
| 02.11.2026 | 33,66 | 34,06 | 33,16 | 33,52 | 1,33% | 378.772,00 |
| 30.10.2026 | 33,78 | 34,24 | 33,08 | 33,08 | -3,10% | 546.091,00 |
| 29.10.2026 | 34,20 | 36,04 | 33,76 | 34,14 | 4,72% | 905.513,00 |
| 28.10.2026 | 31,88 | 32,60 | 31,56 | 32,60 | 2,52% | 416.788,00 |
| 27.10.2026 | 30,98 | 31,80 | 30,76 | 31,80 | 2,58% | 360.831,00 |
| 26.10.2026 | 30,68 | 31,00 | 30,36 | 31,00 | 0,65% | 260.764,00 |
| 23.10.2026 | 30,30 | 30,80 | 29,84 | 30,80 | 2,80% | 292.455,00 |
| 22.10.2026 | 31,18 | 31,32 | 29,96 | 29,96 | -4,71% | 363.752,00 |
| 21.10.2026 | 30,84 | 31,46 | 30,66 | 31,44 | 2,21% | 325.905,00 |
| 20.10.2026 | 30,80 | 30,94 | 30,14 | 30,76 | -0,19% | 246.068,00 |
| 19.10.2026 | 30,96 | 31,14 | 30,52 | 30,82 | -0,52% | 422.773,00 |
| 16.10.2026 | 30,10 | 30,98 | 29,74 | 30,98 | 3,47% | 424.929,00 |
| 15.10.2026 | 30,00 | 30,36 | 29,40 | 29,94 | -0,86% | 489.160,00 |
| 14.10.2026 | 30,86 | 31,02 | 30,14 | 30,20 | -0,40% | 731.047,00 |
| 13.10.2026 | 30,66 | 31,04 | 29,96 | 30,32 | 2,85% | 636.968,00 |
| 12.10.2026 | 29,08 | 29,60 | 29,06 | 29,48 | 1,17% | 355.039,00 |
| 09.10.2026 | 28,36 | 29,28 | 28,32 | 29,14 | 3,33% | 347.185,00 |
| 08.10.2026 | 28,30 | 28,54 | 27,86 | 28,20 | -0,42% | 387.349,00 |
| 07.10.2026 | 28,78 | 28,84 | 28,18 | 28,32 | -2,01% | 347.375,00 |
| 06.10.2026 | 28,80 | 28,96 | 28,14 | 28,90 | 0,49% | 428.590,00 |
| 05.10.2026 | 28,06 | 28,84 | 27,88 | 28,76 | 2,57% | 435.042,00 |
| 02.10.2026 | 28,14 | 28,44 | 27,94 | 28,04 | -1,20% | 428.736,00 |
| 01.10.2026 | 28,16 | 28,78 | 28,02 | 28,38 | -0,56% | 381.230,00 |
| 30.09.2026 | 28,80 | 28,92 | 28,30 | 28,54 | -1,11% | 846.859,00 |
| 29.09.2026 | 29,06 | 29,26 | 28,76 | 28,86 | -1,50% | 277.859,00 |
| 28.09.2026 | 28,74 | 29,54 | 28,74 | 29,30 | 1,88% | 296.261,00 |
| 25.09.2026 | 29,12 | 29,22 | 28,76 | 28,76 | -1,64% | 660.072,00 |
| 24.09.2026 | 29,38 | 29,82 | 29,20 | 29,24 | -1,95% | 354.078,00 |
| 23.09.2026 | 29,26 | 29,82 | 29,22 | 29,82 | 1,77% | 323.752,00 |
| 22.09.2026 | 29,34 | 29,54 | 28,82 | 29,30 | -0,14% | 369.916,00 |
| 21.09.2026 | 29,20 | 29,60 | 28,92 | 29,34 | 0,82% | 256.585,00 |
| 18.09.2026 | 29,40 | 29,40 | 28,82 | 29,10 | -1,49% | 1.004.598,00 |
| 17.09.2026 | 29,94 | 30,10 | 29,54 | 29,54 | -2,06% | 388.475,00 |
| 16.09.2026 | 30,38 | 30,64 | 29,86 | 30,16 | 0,73% | 429.224,00 |
| 15.09.2026 | 28,28 | 30,04 | 28,20 | 29,94 | 5,57% | 493.844,00 |
| 14.09.2026 | 29,00 | 29,18 | 28,36 | 28,36 | -3,73% | 537.367,00 |
| 11.09.2026 | 29,06 | 29,56 | 29,02 | 29,46 | 1,45% | 316.415,00 |
| 10.09.2026 | 30,66 | 30,90 | 29,04 | 29,04 | -2,29% | 438.650,00 |
| 09.09.2026 | 30,14 | 30,38 | 29,52 | 29,72 | -2,17% | 322.104,00 |
| 08.09.2026 | 30,70 | 30,94 | 30,32 | 30,38 | -1,36% | 293.062,00 |
| 07.09.2026 | 30,40 | 30,98 | 30,12 | 30,80 | 2,94% | 267.454,00 |
| 04.09.2026 | 30,22 | 30,30 | 29,70 | 29,92 | -0,73% | 207.714,00 |
| 03.09.2026 | 29,94 | 30,34 | 29,82 | 30,14 | 0,94% | 276.083,00 |
| 02.09.2026 | 31,10 | 31,21 | 29,44 | 29,86 | -4,72% | 673.034,00 |
| 01.09.2026 | 31,16 | 32,88 | 31,16 | 31,34 | 4,12% | 938.832,00 |
| 31.08.2026 | 30,14 | 30,56 | 29,80 | 30,10 | -0,33% | 441.971,00 |
| 28.08.2026 | 30,18 | 30,52 | 29,62 | 30,20 | 1,27% | 402.347,00 |
| 27.08.2026 | 30,42 | 30,52 | 29,72 | 29,82 | -2,04% | 460.482,00 |
| 26.08.2026 | 30,16 | 30,76 | 30,10 | 30,44 | 1,60% | 434.105,00 |
| 25.08.2026 | 29,58 | 29,98 | 29,48 | 29,96 | 2,25% | 313.809,00 |
| 24.08.2026 | 29,80 | 30,12 | 29,24 | 29,30 | -1,41% | 271.371,00 |
| 21.08.2026 | 30,06 | 30,22 | 29,58 | 29,72 | -1,52% | 376.800,00 |
| 20.08.2026 | 30,22 | 30,42 | 30,02 | 30,18 | 0,27% | 227.660,00 |
| 19.08.2026 | 30,50 | 30,70 | 30,08 | 30,10 | -1,31% | 328.402,00 |
| 18.08.2026 | 30,96 | 31,32 | 30,50 | 30,50 | -1,55% | 321.977,00 |
| 17.08.2026 | 31,36 | 31,54 | 30,98 | 30,98 | -1,02% | 279.286,00 |
| 14.08.2026 | 30,74 | 31,32 | 30,70 | 31,30 | 1,76% | 474.128,00 |
| 13.08.2026 | 30,30 | 30,86 | 30,20 | 30,76 | 1,65% | 372.890,00 |
| 12.08.2026 | 30,42 | 30,76 | 30,12 | 30,26 | -0,20% | 347.308,00 |
| 11.08.2026 | 29,98 | 30,56 | 29,98 | 30,32 | 1,54% | 366.803,00 |
| 10.08.2026 | 29,12 | 29,86 | 29,12 | 29,86 | 2,19% | 408.672,00 |
| 07.08.2026 | 29,66 | 29,70 | 29,04 | 29,22 | -1,42% | 390.003,00 |
| 06.08.2026 | 29,38 | 30,18 | 29,30 | 29,64 | -1,46% | 572.482,00 |
| 05.08.2026 | 30,20 | 31,30 | 30,02 | 30,08 | -1,12% | 542.880,00 |
| 04.08.2026 | 29,86 | 30,60 | 29,60 | 30,42 | 2,42% | 558.723,00 |
| 03.08.2026 | 29,78 | 30,14 | 29,30 | 29,70 | -0,67% | 521.184,00 |
| 31.07.2026 | 29,74 | 31,12 | 29,56 | 29,90 | 1,49% | 1.007.362,00 |
| 30.07.2026 | 31,16 | 31,18 | 26,94 | 29,46 | -9,69% | 2.343.984,00 |
| 29.07.2026 | 33,14 | 33,18 | 32,62 | 32,62 | -1,27% | 375.277,00 |
| 28.07.2026 | 34,26 | 34,30 | 33,04 | 33,04 | -3,17% | 316.211,00 |
| 27.07.2026 | 34,66 | 34,82 | 34,04 | 34,12 | -0,70% | 222.664,00 |
| 24.07.2026 | 33,92 | 34,62 | 33,74 | 34,36 | 1,06% | 335.441,00 |
| 23.07.2026 | 34,24 | 34,80 | 34,00 | 34,00 | -0,87% | 450.321,00 |
| 22.07.2026 | 34,02 | 34,48 | 33,98 | 34,30 | 0,94% | 253.814,00 |
| 21.07.2026 | 33,62 | 33,98 | 33,30 | 33,98 | 0,95% | 268.350,00 |
| 20.07.2026 | 33,30 | 33,68 | 33,06 | 33,66 | 1,75% | 265.572,00 |
| 17.07.2026 | 32,94 | 33,22 | 32,72 | 33,08 | -0,72% | 355.128,00 |
| 16.07.2026 | 33,30 | 33,62 | 32,68 | 33,32 | 0,48% | 445.366,00 |
| 15.07.2026 | 32,94 | 33,28 | 32,62 | 33,16 | 0,55% | 335.029,00 |
| 14.07.2026 | 33,00 | 33,30 | 32,86 | 32,98 | -0,30% | 218.226,00 |
| 13.07.2026 | 33,66 | 33,66 | 32,94 | 33,08 | -0,72% | 296.718,00 |
| 10.07.2026 | 34,14 | 34,18 | 33,32 | 33,32 | -2,29% | 321.405,00 |
| 09.07.2026 | 34,00 | 34,24 | 33,56 | 34,10 | 0,71% | 262.304,00 |
| 08.07.2026 | 34,76 | 35,00 | 33,78 | 33,86 | -2,14% | 505.630,00 |
| 07.07.2026 | 34,78 | 35,54 | 34,54 | 34,60 | -0,17% | 361.066,00 |
| 06.07.2026 | 34,46 | 34,92 | 34,40 | 34,66 | 0,41% | 375.466,00 |
| 03.07.2026 | 33,86 | 34,60 | 33,70 | 34,52 | 3,42% | 417.452,00 |
| 02.07.2026 | 32,42 | 33,60 | 32,32 | 33,38 | 2,14% | 426.705,00 |
| 01.07.2026 | 33,10 | 33,42 | 32,54 | 32,68 | -1,33% | 486.042,00 |
| 30.06.2026 | 32,86 | 33,40 | 32,86 | 33,12 | 1,41% | 463.402,00 |
| 29.06.2026 | 33,02 | 33,06 | 32,27 | 32,66 | -1,15% | 551.349,00 |
| 26.06.2026 | 33,62 | 33,88 | 33,04 | 33,04 | -2,88% | 691.041,00 |