23,220€
0,69%
Echtzeit-Aktienkurs TECHNIP ENERGIES EO -,01
Bid:
Ask:
Aktienkurse zur TECHNIP ENERGIES EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 23,18 | 23,24 | 23,14 | 23,24 | 0,78% | 1.728,00 |
| 16.05.2024 | 23,06 | 23,06 | 23,06 | 23,06 | -2,62% | 1.600,00 |
| 15.05.2024 | 23,68 | 23,68 | 23,68 | 23,68 | 0,51% | 1,00 |
| 14.05.2024 | 23,50 | 23,56 | 23,50 | 23,56 | 0,60% | 67,00 |
| 13.05.2024 | 23,42 | 23,42 | 23,42 | 23,42 | 0,09% | 255,00 |
| 10.05.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,56% | 316,00 |
| 09.05.2024 | 23,04 | 23,04 | 23,04 | 23,04 | 1,41% | 1,00 |
| 08.05.2024 | 22,60 | 22,72 | 22,60 | 22,72 | 0,35% | 330,00 |
| 07.05.2024 | 22,64 | 22,64 | 22,64 | 22,64 | -0,96% | 15,00 |
| 06.05.2024 | 22,86 | 22,86 | 22,86 | 22,86 | 2,79% | 200,00 |
| 03.05.2024 | 22,26 | 22,26 | 22,24 | 22,24 | 2,58% | 1.500,00 |
| 02.05.2024 | 21,32 | 21,68 | 21,20 | 21,68 | -4,24% | 175,00 |
| 30.04.2024 | 22,64 | 22,64 | 22,64 | 22,64 | 0,00% | 450,00 |
| 29.04.2024 | 22,94 | 22,94 | 22,64 | 22,64 | 0,00% | 25,00 |
| 26.04.2024 | 22,64 | 22,64 | 22,64 | 22,64 | 2,72% | 284,00 |
| 25.04.2024 | 22,44 | 22,44 | 22,04 | 22,04 | -3,67% | 165,00 |
| 24.04.2024 | 22,88 | 22,88 | 22,88 | 22,88 | -0,26% | 220,00 |
| 23.04.2024 | 22,80 | 23,00 | 22,80 | 22,94 | 0,26% | 270,00 |
| 22.04.2024 | 22,72 | 22,88 | 22,72 | 22,88 | 0,70% | 23,00 |
| 19.04.2024 | 22,72 | 22,72 | 22,64 | 22,72 | -0,79% | 460,00 |
| 18.04.2024 | 23,10 | 23,10 | 22,90 | 22,90 | 0,17% | 97,00 |
| 17.04.2024 | 22,64 | 22,98 | 22,64 | 22,86 | 0,26% | 3.242,00 |
| 16.04.2024 | 23,00 | 23,00 | 22,80 | 22,80 | -0,70% | 405,00 |
| 15.04.2024 | 22,88 | 23,18 | 22,86 | 22,96 | 0,97% | 1.458,00 |
| 12.04.2024 | 23,06 | 23,06 | 22,74 | 22,74 | 1,43% | 150,00 |
| 11.04.2024 | 22,90 | 22,92 | 22,20 | 22,42 | -3,78% | 525,00 |
| 10.04.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -1,27% | 130,00 |
| 09.04.2024 | 23,94 | 23,94 | 23,60 | 23,60 | -2,88% | 945,00 |
| 08.04.2024 | 24,18 | 24,30 | 24,18 | 24,30 | 1,59% | 145,00 |
| 05.04.2024 | 23,66 | 23,92 | 23,66 | 23,92 | 2,22% | 192,00 |
| 04.04.2024 | 23,86 | 23,86 | 23,40 | 23,40 | -1,43% | 127,00 |
| 03.04.2024 | 23,52 | 23,74 | 23,52 | 23,74 | 1,02% | 190,00 |
| 02.04.2024 | 23,46 | 23,82 | 23,44 | 23,50 | 0,82% | 102,00 |
| 28.03.2024 | 23,50 | 23,50 | 23,31 | 23,31 | 1,04% | 325,00 |
| 27.03.2024 | 23,08 | 23,08 | 23,07 | 23,07 | -0,39% | 650,00 |
| 26.03.2024 | 23,48 | 23,48 | 23,16 | 23,16 | -3,02% | 673,00 |
| 25.03.2024 | 23,76 | 24,04 | 23,76 | 23,88 | 0,25% | 1.267,00 |
| 22.03.2024 | 23,82 | 23,82 | 23,82 | 23,82 | 1,58% | 100,00 |
| 21.03.2024 | 23,45 | 23,45 | 23,45 | 23,45 | 1,43% | 65,00 |
| 20.03.2024 | 23,11 | 23,12 | 23,11 | 23,12 | 0,70% | 391,00 |
| 19.03.2024 | 22,90 | 23,03 | 22,90 | 22,96 | 0,13% | 91,00 |
| 18.03.2024 | 23,38 | 23,38 | 22,93 | 22,93 | 0,44% | 3.919,00 |
| 15.03.2024 | 22,83 | 22,83 | 22,83 | 22,83 | 0,31% | 1,00 |
| 14.03.2024 | 22,76 | 22,76 | 22,76 | 22,76 | 0,26% | 25,00 |
| 13.03.2024 | 22,50 | 22,70 | 22,50 | 22,70 | 2,71% | 5.250,00 |
| 12.03.2024 | 22,03 | 22,23 | 22,03 | 22,10 | 1,56% | 300,00 |
| 11.03.2024 | 21,83 | 21,83 | 21,76 | 21,76 | -0,14% | 621,00 |
| 08.03.2024 | 21,46 | 21,95 | 21,39 | 21,79 | 3,76% | - |
| 07.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,14% | 50,00 |
| 06.03.2024 | 21,05 | 21,05 | 21,03 | 21,03 | 3,39% | 612,00 |
| 05.03.2024 | 20,17 | 20,34 | 20,17 | 20,34 | 1,35% | 255,00 |
| 04.03.2024 | 20,07 | 20,07 | 20,07 | 20,07 | 0,58% | 35,00 |
| 01.03.2024 | 20,15 | 20,15 | 19,93 | 19,96 | -0,92% | 950,00 |
| 29.02.2024 | 20,12 | 20,14 | 20,12 | 20,14 | -3,54% | 280,00 |
| 28.02.2024 | 21,02 | 21,02 | 20,88 | 20,88 | -1,93% | 28,00 |
| 27.02.2024 | 21,28 | 21,29 | 21,19 | 21,29 | -0,28% | 321,00 |
| 26.02.2024 | 20,07 | 21,36 | 20,07 | 21,35 | 7,39% | 1.505,00 |
| 23.02.2024 | 19,92 | 19,92 | 19,88 | 19,88 | -0,23% | 211,00 |
| 22.02.2024 | 20,02 | 20,02 | 19,87 | 19,93 | 0,63% | 845,00 |
| 21.02.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | 1,00 |
| 20.02.2024 | 20,01 | 20,01 | 20,00 | 20,00 | 2,91% | 320,00 |
| 19.02.2024 | 19,44 | 19,44 | 19,44 | 19,44 | 0,73% | 150,00 |
| 16.02.2024 | 19,32 | 19,53 | 19,27 | 19,30 | 0,52% | - |
| 15.02.2024 | 19,15 | 19,20 | 19,15 | 19,20 | -0,80% | 40,00 |
| 14.02.2024 | 19,35 | 19,35 | 19,35 | 19,35 | 2,87% | 50,00 |
| 13.02.2024 | 18,81 | 18,81 | 18,81 | 18,81 | 1,32% | 60,00 |
| 12.02.2024 | 18,37 | 18,60 | 18,37 | 18,57 | -0,40% | 220,00 |
| 09.02.2024 | 18,70 | 18,70 | 18,64 | 18,64 | 0,16% | 32,00 |
| 08.02.2024 | 18,95 | 19,00 | 18,61 | 18,61 | -2,77% | 340,00 |
| 07.02.2024 | 18,93 | 19,14 | 18,93 | 19,14 | 1,75% | 302,00 |
| 06.02.2024 | 18,59 | 18,81 | 18,59 | 18,81 | 0,78% | 430,00 |
| 05.02.2024 | 18,99 | 19,22 | 18,67 | 18,67 | -1,92% | 477,00 |
| 02.02.2024 | 19,15 | 19,15 | 19,03 | 19,03 | -2,03% | 321,00 |
| 01.02.2024 | 19,18 | 19,43 | 19,18 | 19,43 | -0,69% | 989,00 |
| 31.01.2024 | 19,56 | 19,56 | 19,56 | 19,56 | 0,92% | 400,00 |
| 30.01.2024 | 19,93 | 19,95 | 19,28 | 19,38 | -2,33% | - |
| 29.01.2024 | 19,63 | 19,92 | 19,63 | 19,85 | 0,46% | 285,00 |
| 26.01.2024 | 19,54 | 19,76 | 19,54 | 19,76 | 2,20% | 270,00 |
| 25.01.2024 | 19,67 | 19,67 | 19,31 | 19,33 | -0,92% | 238,00 |
| 24.01.2024 | 19,69 | 19,87 | 19,51 | 19,51 | -1,86% | 900,00 |
| 23.01.2024 | 19,51 | 19,88 | 19,51 | 19,88 | 1,47% | 639,00 |
| 22.01.2024 | 19,54 | 19,70 | 19,37 | 19,59 | 0,68% | - |
| 19.01.2024 | 19,46 | 19,46 | 19,46 | 19,46 | -3,21% | 54,00 |
| 18.01.2024 | 19,95 | 20,11 | 19,80 | 20,11 | 1,57% | - |
| 17.01.2024 | 19,84 | 19,85 | 19,80 | 19,80 | -1,00% | 608,00 |
| 16.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,18% | 2,00 |
| 15.01.2024 | 19,83 | 19,96 | 19,83 | 19,96 | 0,63% | 321,00 |
| 12.01.2024 | 19,85 | 19,85 | 19,84 | 19,84 | -0,70% | 260,00 |
| 11.01.2024 | 20,11 | 20,11 | 19,98 | 19,98 | -1,99% | 1.056,00 |
| 10.01.2024 | 20,39 | 20,39 | 20,38 | 20,38 | -2,44% | 888,00 |
| 09.01.2024 | 20,89 | 20,89 | 20,89 | 20,89 | -0,19% | 29,00 |
| 08.01.2024 | 20,93 | 20,93 | 20,93 | 20,93 | -2,47% | 90,00 |
| 05.01.2024 | 21,38 | 21,46 | 21,38 | 21,46 | -0,28% | 6,00 |
| 04.01.2024 | 21,52 | 21,52 | 21,52 | 21,52 | 0,82% | 10,00 |
| 03.01.2024 | 21,40 | 21,51 | 21,07 | 21,35 | -0,77% | - |
| 02.01.2024 | 21,50 | 21,61 | 21,50 | 21,51 | 1,03% | 167,00 |
| 29.12.2023 | 21,29 | 21,29 | 21,29 | 21,29 | -0,79% | 48,00 |
| 28.12.2023 | 21,35 | 21,46 | 21,35 | 21,46 | -2,41% | 118,00 |
| 27.12.2023 | 21,90 | 21,99 | 21,90 | 21,99 | 1,03% | 9,00 |
| 22.12.2023 | 21,88 | 22,02 | 21,71 | 21,77 | -0,93% | - |