28,900€
-2,99%
Echtzeit-Aktienkurs TECHNIP ENERGIES EO -,01
Bid:
Ask:
Aktienkurse zur TECHNIP ENERGIES EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 34,59 | 34,65 | 33,81 | 34,01 | -1,48% | - |
| 24.06.2026 | 35,10 | 35,30 | 34,16 | 34,52 | -1,65% | 17,00 |
| 23.06.2026 | 34,68 | 35,32 | 34,54 | 35,10 | 0,17% | - |
| 22.06.2026 | 35,70 | 36,00 | 34,84 | 35,04 | -2,01% | - |
| 19.06.2026 | 36,22 | 36,47 | 35,64 | 35,76 | -1,22% | - |
| 18.06.2026 | 37,02 | 37,11 | 36,02 | 36,20 | -1,87% | - |
| 17.06.2026 | 36,34 | 37,20 | 36,12 | 36,89 | 1,04% | 530,00 |
| 16.06.2026 | 36,25 | 36,51 | 36,13 | 36,51 | 0,77% | - |
| 15.06.2026 | 35,88 | 36,90 | 35,88 | 36,23 | 1,43% | - |
| 12.06.2026 | 34,79 | 35,75 | 34,39 | 35,72 | 2,91% | 1.057,00 |
| 11.06.2026 | 34,26 | 34,83 | 33,78 | 34,71 | 1,49% | - |
| 10.06.2026 | 34,28 | 34,54 | 34,13 | 34,20 | -0,87% | - |
| 09.06.2026 | 35,18 | 35,70 | 34,12 | 34,50 | -1,77% | 115,00 |
| 08.06.2026 | 34,92 | 35,50 | 34,83 | 35,12 | 1,18% | - |
| 05.06.2026 | 34,66 | 35,53 | 34,66 | 34,71 | -0,43% | 200,00 |
| 04.06.2026 | 34,74 | 35,05 | 34,25 | 34,86 | -0,80% | - |
| 03.06.2026 | 35,06 | 35,32 | 34,92 | 35,14 | 0,31% | - |
| 02.06.2026 | 35,62 | 35,93 | 34,96 | 35,03 | -1,52% | 192,00 |
| 01.06.2026 | 35,36 | 36,10 | 35,22 | 35,57 | 0,31% | - |
| 29.05.2026 | 35,07 | 35,94 | 34,69 | 35,46 | 1,55% | 85,00 |
| 28.05.2026 | 34,12 | 35,22 | 34,12 | 34,92 | 1,07% | 2.614,00 |
| 27.05.2026 | 37,53 | 37,59 | 34,51 | 34,55 | -7,84% | 124,00 |
| 26.05.2026 | 37,09 | 37,76 | 36,83 | 37,49 | 0,59% | 18,00 |
| 25.05.2026 | 37,43 | 37,67 | 36,50 | 37,27 | 2,00% | - |
| 22.05.2026 | 36,20 | 36,70 | 35,46 | 36,54 | 1,36% | 270,00 |
| 21.05.2026 | 36,01 | 36,26 | 35,69 | 36,05 | -0,03% | 2,00 |
| 20.05.2026 | 35,46 | 36,33 | 35,40 | 36,06 | 1,24% | - |
| 19.05.2026 | 35,92 | 36,08 | 35,43 | 35,62 | -0,42% | - |
| 18.05.2026 | 35,75 | 36,58 | 35,57 | 35,77 | -3,38% | - |
| 15.05.2026 | 37,28 | 37,65 | 36,76 | 37,02 | -0,59% | - |
| 14.05.2026 | 37,07 | 37,32 | 36,63 | 37,24 | 0,70% | - |
| 13.05.2026 | 36,75 | 37,06 | 36,51 | 36,98 | 0,90% | - |
| 12.05.2026 | 36,75 | 37,11 | 36,42 | 36,65 | -0,30% | - |
| 11.05.2026 | 37,01 | 37,14 | 35,90 | 36,76 | -0,54% | 70,00 |
| 08.05.2026 | 37,12 | 37,94 | 36,52 | 36,96 | -0,96% | - |
| 07.05.2026 | 39,44 | 39,45 | 37,30 | 37,32 | -5,23% | 300,00 |
| 06.05.2026 | 38,54 | 40,15 | 38,54 | 39,38 | 2,21% | - |
| 05.05.2026 | 38,64 | 39,23 | 37,68 | 38,53 | -0,10% | 150,00 |
| 04.05.2026 | 40,35 | 41,00 | 38,45 | 38,57 | -4,41% | - |
| 30.04.2026 | 40,22 | 40,37 | 36,04 | 40,35 | 0,35% | 108,00 |
| 29.04.2026 | 39,83 | 40,87 | 39,83 | 40,21 | 0,98% | - |
| 28.04.2026 | 40,17 | 40,46 | 39,81 | 39,82 | -0,92% | - |
| 27.04.2026 | 40,37 | 40,93 | 40,04 | 40,19 | -0,54% | - |
| 24.04.2026 | 39,83 | 40,82 | 39,80 | 40,41 | 1,84% | 12,00 |
| 23.04.2026 | 40,33 | 40,60 | 39,26 | 39,68 | -1,76% | - |