34,980€
-0,51%
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 | 35,17 | 35,22 | 34,66 | 34,98 | -0,51% | 6.180,00 |
| 11.11.2026 | 35,73 | 35,79 | 34,94 | 35,16 | -1,32% | - |
| 10.11.2026 | 34,67 | 35,66 | 34,55 | 35,63 | 2,95% | 1.539,00 |
| 09.11.2026 | 34,01 | 34,69 | 33,78 | 34,61 | 2,12% | 1.019,00 |
| 06.11.2026 | 33,64 | 34,21 | 33,13 | 33,89 | 0,47% | 807,00 |
| 05.11.2026 | 33,27 | 34,53 | 33,09 | 33,73 | -0,18% | 2.804,00 |
| 04.11.2026 | 33,23 | 33,89 | 33,00 | 33,79 | 1,81% | - |
| 03.11.2026 | 33,24 | 33,45 | 32,74 | 33,19 | -0,69% | - |
| 02.11.2026 | 33,12 | 34,04 | 33,00 | 33,42 | 1,24% | 2.170,00 |
| 30.10.2026 | 34,06 | 34,21 | 32,91 | 33,01 | -3,28% | 16,00 |
| 29.10.2026 | 32,34 | 36,05 | 32,34 | 34,13 | 5,70% | 3.839,00 |
| 28.10.2026 | 31,89 | 32,61 | 31,57 | 32,29 | 1,57% | 9.906,00 |
| 27.10.2026 | 30,95 | 31,82 | 30,77 | 31,79 | 2,75% | - |
| 26.10.2026 | 30,73 | 31,00 | 30,35 | 30,94 | 0,42% | 45,00 |
| 23.10.2026 | 29,95 | 30,85 | 29,84 | 30,81 | 2,80% | 682,00 |
| 22.10.2026 | 31,24 | 31,31 | 29,92 | 29,97 | -4,65% | 3.353,00 |
| 21.10.2026 | 30,85 | 31,49 | 30,68 | 31,43 | 1,98% | 13,00 |
| 20.10.2026 | 30,62 | 30,93 | 30,15 | 30,82 | 0,36% | 980,00 |
| 19.10.2026 | 30,94 | 31,12 | 30,45 | 30,71 | -0,39% | 309,00 |
| 16.10.2026 | 30,27 | 31,00 | 29,75 | 30,83 | 2,39% | 7.400,00 |
| 15.10.2026 | 30,07 | 30,11 | 30,07 | 30,11 | -0,17% | - |
| 14.10.2026 | 30,89 | 31,01 | 30,11 | 30,16 | -0,66% | 2.893,00 |
| 13.10.2026 | 29,83 | 31,06 | 29,81 | 30,36 | 3,09% | 4.084,00 |
| 12.10.2026 | 29,31 | 29,60 | 29,07 | 29,45 | 0,89% | - |
| 09.10.2026 | 28,40 | 29,28 | 28,32 | 29,19 | 3,18% | 6.487,00 |
| 08.10.2026 | 28,28 | 28,53 | 27,86 | 28,29 | -0,21% | 4.104,00 |
| 07.10.2026 | 28,77 | 28,84 | 28,20 | 28,35 | -1,63% | 7.373,00 |
| 06.10.2026 | 28,93 | 28,97 | 28,13 | 28,82 | -0,35% | 5.059,00 |
| 05.10.2026 | 27,83 | 28,93 | 27,79 | 28,92 | 3,32% | 4.875,00 |
| 02.10.2026 | 28,45 | 28,53 | 27,91 | 27,99 | -1,55% | 2.442,00 |
| 01.10.2026 | 28,50 | 28,78 | 28,06 | 28,43 | -0,11% | 1.800,00 |
| 30.09.2026 | 28,97 | 28,99 | 28,31 | 28,46 | -1,59% | 3.190,00 |
| 29.09.2026 | 29,27 | 29,31 | 28,76 | 28,92 | -1,60% | 5.623,00 |
| 28.09.2026 | 28,79 | 29,52 | 28,74 | 29,39 | 1,73% | 16.791,00 |
| 25.09.2026 | 29,43 | 29,49 | 28,74 | 28,89 | -1,57% | 5.320,00 |
| 24.09.2026 | 29,74 | 29,82 | 29,21 | 29,35 | -1,44% | 1.780,00 |
| 23.09.2026 | 29,36 | 29,82 | 29,23 | 29,78 | 1,43% | 11.190,00 |
| 22.09.2026 | 29,36 | 29,53 | 28,81 | 29,36 | -0,10% | 960,00 |
| 21.09.2026 | 29,23 | 29,60 | 28,93 | 29,39 | 1,00% | 1.026,00 |
| 18.09.2026 | 29,51 | 29,53 | 28,84 | 29,10 | -1,36% | 3.905,00 |
| 17.09.2026 | 30,22 | 30,30 | 29,48 | 29,50 | -2,06% | 14.000,00 |
| 16.09.2026 | 29,99 | 30,61 | 29,85 | 30,12 | 0,53% | 3.598,00 |
| 15.09.2026 | 28,12 | 30,04 | 28,04 | 29,96 | 7,08% | 6.071,00 |
| 14.09.2026 | 29,38 | 29,42 | 27,92 | 27,98 | -4,67% | 4.764,00 |
| 11.09.2026 | 29,06 | 29,56 | 29,04 | 29,35 | 1,38% | 650,00 |
| 10.09.2026 | 30,34 | 30,64 | 28,92 | 28,95 | -2,66% | 8.264,00 |
| 09.09.2026 | 30,30 | 30,32 | 29,51 | 29,74 | -1,82% | 5.501,00 |
| 08.09.2026 | 30,78 | 30,91 | 30,26 | 30,29 | -1,69% | 5.622,00 |
| 07.09.2026 | 29,99 | 30,96 | 29,95 | 30,81 | 2,60% | 854,00 |
| 04.09.2026 | 30,16 | 30,29 | 29,70 | 30,03 | -0,36% | 852,00 |
| 03.09.2026 | 29,84 | 30,32 | 29,84 | 30,14 | 0,97% | 3.724,00 |
| 02.09.2026 | 31,49 | 31,56 | 29,47 | 29,85 | -5,18% | 5.802,00 |
| 01.09.2026 | 30,46 | 32,87 | 30,39 | 31,48 | 4,76% | 7.600,00 |
| 31.08.2026 | 30,15 | 30,57 | 29,84 | 30,05 | -0,40% | 3.148,00 |
| 28.08.2026 | 30,13 | 30,51 | 29,65 | 30,17 | 1,07% | 1.583,00 |
| 27.08.2026 | 30,51 | 30,53 | 29,72 | 29,85 | -1,87% | 186,00 |
| 26.08.2026 | 30,13 | 30,75 | 30,10 | 30,42 | 1,16% | 4.940,00 |
| 25.08.2026 | 29,37 | 30,09 | 29,35 | 30,07 | 2,63% | 1.470,00 |
| 24.08.2026 | 29,69 | 30,12 | 29,25 | 29,30 | -1,41% | 1.202,00 |
| 21.08.2026 | 30,07 | 30,21 | 29,58 | 29,72 | -0,93% | 2.110,00 |
| 20.08.2026 | 30,06 | 30,41 | 29,53 | 30,00 | -0,23% | 5.112,00 |
| 19.08.2026 | 30,48 | 30,70 | 30,04 | 30,07 | -21,92% | 1.050,00 |
| 05.05.2026 | 38,66 | 39,22 | 37,68 | 38,51 | -0,23% | 12.507,00 |
| 04.05.2026 | 40,51 | 40,51 | 38,50 | 38,60 | -4,29% | 9.697,00 |
| 30.04.2026 | 37,08 | 40,40 | 36,16 | 40,33 | 0,25% | 19.992,00 |
| 29.04.2026 | 40,26 | 40,88 | 40,15 | 40,23 | 0,57% | 2.058,00 |
| 28.04.2026 | 40,12 | 40,51 | 39,87 | 40,00 | -0,30% | 11.211,00 |
| 27.04.2026 | 40,27 | 40,94 | 40,02 | 40,12 | -0,57% | 2.030,00 |
| 24.04.2026 | 39,82 | 40,83 | 39,81 | 40,35 | 1,38% | 1.443,00 |
| 23.04.2026 | 40,09 | 40,59 | 39,34 | 39,80 | -1,27% | 12.692,00 |
| 22.04.2026 | 39,44 | 40,50 | 39,42 | 40,31 | 2,96% | 635,00 |
| 21.04.2026 | 39,55 | 39,92 | 39,07 | 39,15 | -0,96% | 1.823,00 |
| 20.04.2026 | 38,80 | 40,19 | 38,80 | 39,53 | 1,10% | 10.120,00 |
| 17.04.2026 | 39,87 | 40,28 | 38,94 | 39,10 | -1,54% | 1.110,00 |
| 16.04.2026 | 40,15 | 40,43 | 39,50 | 39,71 | -0,87% | 1.113,00 |
| 15.04.2026 | 39,59 | 40,27 | 39,46 | 40,06 | 0,83% | 606,00 |
| 14.04.2026 | 40,15 | 40,79 | 39,41 | 39,73 | -1,27% | 12.732,00 |
| 13.04.2026 | 39,39 | 40,25 | 38,99 | 40,24 | 2,99% | 6.159,00 |
| 10.04.2026 | 41,11 | 41,37 | 38,53 | 39,07 | -5,63% | 5.318,00 |
| 09.04.2026 | 39,71 | 41,58 | 39,64 | 41,40 | 3,34% | 1.056,00 |
| 08.04.2026 | 40,02 | 41,93 | 38,11 | 40,06 | 2,61% | 6.386,00 |
| 07.04.2026 | 38,46 | 39,32 | 37,95 | 39,04 | 1,27% | 7.248,00 |
| 02.04.2026 | 35,93 | 38,56 | 35,91 | 38,55 | 5,73% | 6.902,00 |
| 01.04.2026 | 37,19 | 37,61 | 36,29 | 36,46 | -1,65% | 1.743,00 |
| 31.03.2026 | 35,76 | 37,37 | 35,61 | 37,07 | 4,60% | 3.509,00 |
| 30.03.2026 | 34,57 | 35,70 | 34,44 | 35,44 | 2,81% | 5.498,00 |
| 27.03.2026 | 35,65 | 36,44 | 34,32 | 34,47 | -2,93% | 6.290,00 |
| 26.03.2026 | 33,95 | 35,89 | 33,87 | 35,51 | 4,17% | 7.045,00 |
| 25.03.2026 | 34,46 | 34,69 | 33,93 | 34,09 | -0,96% | 2.040,00 |
| 24.03.2026 | 34,25 | 34,65 | 33,73 | 34,42 | 0,53% | 4.763,00 |
| 23.03.2026 | 31,41 | 35,24 | 31,24 | 34,24 | 8,94% | 7.291,00 |
| 20.03.2026 | 33,09 | 33,13 | 31,08 | 31,43 | -4,53% | 3.076,00 |
| 19.03.2026 | 32,49 | 33,17 | 31,59 | 32,92 | 1,39% | 8.535,00 |
| 18.03.2026 | 31,99 | 32,94 | 31,84 | 32,47 | 2,30% | 15.647,00 |
| 17.03.2026 | 32,01 | 32,15 | 31,59 | 31,74 | -1,00% | - |
| 16.03.2026 | 32,61 | 32,61 | 31,65 | 32,06 | -0,90% | 1.511,00 |
| 13.03.2026 | 31,80 | 33,11 | 30,82 | 32,35 | 1,70% | 7.410,00 |
| 12.03.2026 | 33,69 | 33,99 | 31,44 | 31,81 | -6,47% | 8.262,00 |
| 11.03.2026 | 33,85 | 34,32 | 33,18 | 34,01 | 0,62% | 3.685,00 |
| 10.03.2026 | 34,03 | 34,53 | 33,70 | 33,80 | -1,02% | 2.867,00 |