35,050€
-0,43%
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 | 35,51 | 35,57 | 34,66 | 35,04 | -0,45% | - |
| 11.11.2026 | 35,64 | 35,82 | 34,94 | 35,20 | -0,79% | - |
| 10.11.2026 | 34,78 | 35,50 | 34,57 | 35,48 | 2,25% | - |
| 09.11.2026 | 33,86 | 34,71 | 33,77 | 34,70 | 2,69% | - |
| 06.11.2026 | 33,65 | 34,21 | 33,12 | 33,79 | 0,33% | 250,00 |
| 05.11.2026 | 33,63 | 34,52 | 33,14 | 33,68 | -0,36% | 214,00 |
| 04.11.2026 | 33,12 | 33,88 | 33,00 | 33,80 | 1,72% | - |
| 03.11.2026 | 33,11 | 33,44 | 32,73 | 33,23 | -0,92% | - |
| 02.11.2026 | 33,46 | 34,03 | 32,94 | 33,54 | 1,48% | - |
| 30.10.2026 | 34,13 | 34,21 | 32,82 | 33,05 | -3,39% | 1,00 |
| 29.10.2026 | 32,32 | 36,04 | 32,20 | 34,21 | 6,54% | 188,00 |
| 28.10.2026 | 31,82 | 32,57 | 31,57 | 32,11 | 1,07% | 200,00 |
| 27.10.2026 | 31,00 | 31,81 | 30,77 | 31,77 | 2,52% | - |
| 26.10.2026 | 30,92 | 31,01 | 30,35 | 30,99 | 0,71% | - |
| 23.10.2026 | 29,74 | 30,83 | 29,74 | 30,77 | 2,91% | - |
| 22.10.2026 | 31,20 | 31,30 | 29,86 | 29,90 | -4,93% | - |
| 21.10.2026 | 30,85 | 31,46 | 30,68 | 31,45 | 1,88% | - |
| 20.10.2026 | 30,59 | 30,92 | 30,14 | 30,87 | 0,75% | - |
| 19.10.2026 | 30,75 | 31,11 | 30,42 | 30,64 | -0,91% | - |
| 16.10.2026 | 30,13 | 30,99 | 29,75 | 30,92 | 4,74% | - |
| 15.10.2026 | 30,21 | 30,33 | 29,43 | 29,52 | -2,51% | - |
| 14.10.2026 | 30,49 | 30,97 | 30,17 | 30,28 | -0,39% | 50,00 |
| 13.10.2026 | 29,42 | 31,05 | 29,42 | 30,40 | 3,40% | - |
| 12.10.2026 | 29,20 | 29,59 | 29,10 | 29,40 | 0,79% | - |
| 09.10.2026 | 28,37 | 29,27 | 28,34 | 29,17 | 3,04% | - |
| 08.10.2026 | 28,34 | 28,52 | 27,86 | 28,31 | -0,18% | - |
| 07.10.2026 | 28,79 | 28,84 | 28,21 | 28,36 | -1,12% | - |
| 06.10.2026 | 28,94 | 29,01 | 28,13 | 28,68 | 0,03% | - |
| 05.10.2026 | 27,88 | 28,68 | 27,77 | 28,67 | 2,47% | 406,00 |
| 02.10.2026 | 28,58 | 28,62 | 27,86 | 27,98 | -1,51% | 1,00 |
| 01.10.2026 | 28,44 | 28,76 | 28,17 | 28,41 | -0,18% | 2.000,00 |
| 30.09.2026 | 29,14 | 29,14 | 28,31 | 28,46 | -1,52% | - |
| 29.09.2026 | 29,09 | 29,26 | 28,76 | 28,90 | -1,63% | - |
| 28.09.2026 | 28,76 | 29,52 | 28,70 | 29,38 | 1,63% | - |
| 25.09.2026 | 29,40 | 29,54 | 28,74 | 28,91 | -1,73% | - |
| 24.09.2026 | 29,76 | 29,81 | 29,21 | 29,42 | -1,08% | - |
| 23.09.2026 | 29,44 | 29,82 | 29,23 | 29,74 | 1,23% | - |
| 22.09.2026 | 29,44 | 29,52 | 28,81 | 29,38 | -0,31% | 200,00 |
| 21.09.2026 | 29,28 | 29,59 | 28,93 | 29,47 | 1,48% | 31,00 |
| 18.09.2026 | 29,42 | 29,49 | 28,84 | 29,04 | -1,66% | - |
| 17.09.2026 | 30,10 | 30,44 | 29,52 | 29,53 | -1,76% | - |
| 16.09.2026 | 29,97 | 30,61 | 29,85 | 30,06 | 0,27% | - |
| 15.09.2026 | 27,86 | 30,06 | 27,82 | 29,98 | 4,42% | - |
| 14.09.2026 | 29,32 | 29,50 | 28,61 | 28,71 | -2,58% | - |
| 11.09.2026 | 28,86 | 29,55 | 28,86 | 29,47 | 1,48% | - |
| 10.09.2026 | 29,92 | 30,43 | 29,00 | 29,04 | -2,52% | 120,00 |
| 09.09.2026 | 30,21 | 30,31 | 29,51 | 29,79 | -1,75% | - |
| 08.09.2026 | 30,77 | 30,89 | 30,29 | 30,32 | -1,49% | 381,00 |
| 07.09.2026 | 30,01 | 30,95 | 29,96 | 30,78 | 2,40% | - |
| 04.09.2026 | 30,15 | 30,32 | 29,71 | 30,06 | -0,27% | 100,00 |
| 03.09.2026 | 29,83 | 30,31 | 29,70 | 30,14 | 1,21% | - |
| 02.09.2026 | 31,48 | 31,66 | 29,46 | 29,78 | -5,22% | - |
| 01.09.2026 | 30,08 | 32,86 | 30,02 | 31,42 | 4,70% | 319,00 |
| 31.08.2026 | 30,07 | 30,57 | 29,83 | 30,01 | -0,50% | - |
| 28.08.2026 | 30,01 | 30,80 | 29,65 | 30,16 | 1,11% | 7,00 |
| 27.08.2026 | 30,52 | 30,60 | 29,73 | 29,83 | -1,91% | 50,00 |
| 26.08.2026 | 30,10 | 30,74 | 30,05 | 30,41 | 1,54% | 400,00 |
| 25.08.2026 | 29,33 | 29,97 | 29,33 | 29,95 | 0,00% | 30,00 |
| 24.08.2026 | 29,66 | 30,11 | 29,63 | 29,95 | 0,81% | 50,00 |
| 21.08.2026 | 29,91 | 30,20 | 29,58 | 29,71 | -1,72% | - |
| 20.08.2026 | 30,01 | 30,40 | 30,00 | 30,23 | 0,37% | - |
| 19.08.2026 | 30,49 | 30,70 | 30,08 | 30,12 | -1,44% | 46,00 |
| 18.08.2026 | 30,88 | 31,31 | 30,49 | 30,56 | -1,48% | - |
| 17.08.2026 | 31,27 | 31,53 | 30,94 | 31,02 | -0,80% | - |
| 14.08.2026 | 30,89 | 31,32 | 30,68 | 31,27 | 1,36% | - |
| 13.08.2026 | 30,30 | 30,86 | 30,21 | 30,85 | 1,88% | - |
| 12.08.2026 | 30,11 | 30,75 | 30,11 | 30,28 | 0,00% | 8,00 |
| 11.08.2026 | 29,87 | 30,54 | 29,74 | 30,28 | 1,71% | - |
| 10.08.2026 | 29,26 | 29,88 | 29,18 | 29,77 | 1,92% | 6,00 |
| 07.08.2026 | 29,62 | 29,68 | 29,04 | 29,21 | -1,72% | - |
| 06.08.2026 | 29,90 | 30,18 | 29,20 | 29,72 | -0,70% | 38,00 |
| 05.08.2026 | 30,68 | 31,30 | 29,85 | 29,93 | -2,41% | 688,00 |
| 04.08.2026 | 29,78 | 30,69 | 29,64 | 30,67 | 3,09% | - |
| 03.08.2026 | 29,92 | 30,51 | 29,30 | 29,75 | -1,06% | 150,00 |
| 31.07.2026 | 29,94 | 31,10 | 29,61 | 30,07 | 2,00% | - |
| 30.07.2026 | 32,74 | 32,84 | 26,97 | 29,48 | -10,67% | 609,00 |
| 29.07.2026 | 33,09 | 33,40 | 32,67 | 33,00 | -0,24% | 252,00 |
| 28.07.2026 | 34,25 | 34,25 | 33,05 | 33,08 | -3,08% | 134,00 |
| 27.07.2026 | 34,65 | 34,78 | 34,08 | 34,13 | -0,73% | - |
| 24.07.2026 | 34,18 | 34,62 | 33,85 | 34,38 | 0,94% | - |
| 23.07.2026 | 34,40 | 34,81 | 34,01 | 34,06 | -0,84% | 100,00 |
| 22.07.2026 | 34,05 | 34,46 | 33,91 | 34,35 | 0,91% | - |
| 21.07.2026 | 33,50 | 34,04 | 33,28 | 34,04 | 1,49% | 12,00 |
| 20.07.2026 | 33,09 | 34,56 | 32,97 | 33,54 | 1,42% | 2.243,00 |
| 17.07.2026 | 33,31 | 33,31 | 32,72 | 33,07 | -0,48% | - |
| 16.07.2026 | 33,32 | 33,61 | 32,66 | 33,23 | 0,00% | 112,00 |
| 15.07.2026 | 32,99 | 33,29 | 32,64 | 33,23 | 0,70% | - |
| 14.07.2026 | 33,00 | 33,24 | 32,87 | 33,00 | -0,54% | - |
| 13.07.2026 | 32,81 | 33,48 | 32,81 | 33,18 | -1,25% | - |
| 10.07.2026 | 34,03 | 34,16 | 33,55 | 33,60 | -1,58% | - |
| 09.07.2026 | 34,14 | 34,31 | 33,56 | 34,14 | 0,26% | 88,00 |
| 08.07.2026 | 34,68 | 34,99 | 33,78 | 34,05 | -1,90% | - |
| 07.07.2026 | 34,70 | 35,54 | 34,47 | 34,71 | 0,09% | 100,00 |
| 06.07.2026 | 34,70 | 34,92 | 34,45 | 34,68 | -0,12% | 1.050,00 |
| 03.07.2026 | 34,25 | 34,72 | 33,69 | 34,72 | 5,47% | 11,00 |
| 02.07.2026 | 32,43 | 33,04 | 32,25 | 32,92 | 1,45% | - |
| 01.07.2026 | 33,04 | 33,39 | 32,29 | 32,45 | -2,14% | 313,00 |
| 30.06.2026 | 32,98 | 33,41 | 32,87 | 33,16 | 0,67% | - |
| 29.06.2026 | 33,20 | 33,20 | 32,27 | 32,94 | -0,30% | 465,00 |
| 26.06.2026 | 33,98 | 33,98 | 32,95 | 33,04 | -2,85% | 400,00 |