23,120€
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 | 23,05 | 23,26 | 22,98 | 23,22 | 0,74% | - |
| 16.05.2024 | 23,29 | 23,30 | 22,86 | 23,05 | -1,03% | - |
| 15.05.2024 | 23,66 | 23,90 | 23,23 | 23,29 | -1,56% | - |
| 14.05.2024 | 23,35 | 23,71 | 23,34 | 23,66 | 1,28% | - |
| 13.05.2024 | 23,50 | 23,50 | 23,20 | 23,36 | -0,47% | - |
| 10.05.2024 | 23,18 | 23,57 | 23,14 | 23,47 | 1,21% | - |
| 09.05.2024 | 23,00 | 23,22 | 22,14 | 23,19 | 0,61% | - |
| 08.05.2024 | 22,65 | 23,07 | 22,52 | 23,05 | 1,77% | - |
| 07.05.2024 | 22,82 | 22,94 | 22,50 | 22,65 | -0,96% | - |
| 06.05.2024 | 22,34 | 23,04 | 22,33 | 22,87 | 2,33% | - |
| 03.05.2024 | 21,86 | 22,35 | 21,72 | 22,35 | 2,34% | - |
| 02.05.2024 | 22,16 | 22,46 | 20,81 | 21,84 | -1,40% | - |
| 30.04.2024 | 22,61 | 22,71 | 22,14 | 22,15 | -2,03% | - |
| 29.04.2024 | 22,49 | 23,34 | 22,45 | 22,61 | 0,80% | - |
| 26.04.2024 | 22,70 | 22,73 | 22,39 | 22,43 | -0,53% | - |
| 25.04.2024 | 22,49 | 22,78 | 22,05 | 22,55 | 0,09% | - |
| 24.04.2024 | 23,14 | 23,16 | 22,47 | 22,53 | -2,34% | - |
| 23.04.2024 | 22,88 | 23,49 | 22,73 | 23,07 | 0,83% | - |
| 22.04.2024 | 22,74 | 23,05 | 22,52 | 22,88 | 1,28% | - |
| 19.04.2024 | 22,65 | 23,03 | 22,53 | 22,59 | -0,92% | - |
| 18.04.2024 | 23,07 | 23,12 | 22,74 | 22,80 | -0,48% | - |
| 17.04.2024 | 22,55 | 23,24 | 22,47 | 22,91 | 1,01% | - |
| 16.04.2024 | 22,62 | 23,05 | 22,62 | 22,68 | -0,13% | - |
| 15.04.2024 | 22,80 | 23,26 | 22,58 | 22,71 | 0,18% | - |
| 12.04.2024 | 22,58 | 23,17 | 22,56 | 22,67 | 1,30% | - |
| 11.04.2024 | 23,17 | 23,18 | 22,16 | 22,38 | -3,33% | - |
| 10.04.2024 | 23,60 | 23,68 | 22,78 | 23,15 | -1,87% | - |
| 09.04.2024 | 24,30 | 24,45 | 23,49 | 23,59 | -3,04% | - |
| 08.04.2024 | 23,88 | 24,33 | 23,69 | 24,33 | 1,84% | - |
| 05.04.2024 | 23,44 | 23,93 | 23,32 | 23,89 | 1,96% | - |
| 04.04.2024 | 23,89 | 23,92 | 23,39 | 23,43 | -1,93% | - |
| 03.04.2024 | 23,40 | 23,93 | 23,40 | 23,89 | 1,62% | - |
| 02.04.2024 | 23,43 | 23,82 | 23,38 | 23,51 | 0,32% | - |
| 28.03.2024 | 23,51 | 23,57 | 23,16 | 23,44 | -0,34% | - |
| 27.03.2024 | 23,21 | 23,53 | 23,05 | 23,52 | 1,42% | - |
| 26.03.2024 | 23,84 | 23,85 | 23,15 | 23,19 | -2,48% | - |
| 25.03.2024 | 23,72 | 24,05 | 23,67 | 23,78 | 0,23% | - |
| 22.03.2024 | 23,63 | 23,93 | 23,58 | 23,72 | 0,19% | - |
| 21.03.2024 | 23,40 | 23,72 | 23,27 | 23,68 | 1,52% | - |
| 20.03.2024 | 22,91 | 23,33 | 22,90 | 23,32 | 1,63% | - |
| 19.03.2024 | 22,85 | 23,05 | 22,67 | 22,95 | 0,28% | - |
| 18.03.2024 | 23,33 | 23,42 | 22,86 | 22,88 | -1,82% | - |
| 15.03.2024 | 22,69 | 23,58 | 22,67 | 23,31 | 2,64% | - |
| 14.03.2024 | 22,67 | 23,27 | 22,63 | 22,71 | 0,24% | - |
| 13.03.2024 | 22,20 | 22,71 | 22,07 | 22,65 | 1,98% | - |
| 12.03.2024 | 21,94 | 22,48 | 21,91 | 22,21 | 1,55% | - |
| 11.03.2024 | 21,79 | 21,98 | 21,70 | 21,87 | 0,37% | - |
| 08.03.2024 | 21,46 | 21,95 | 21,40 | 21,79 | 1,54% | - |
| 07.03.2024 | 20,95 | 21,57 | 20,73 | 21,46 | 2,12% | - |
| 06.03.2024 | 20,39 | 21,14 | 20,37 | 21,02 | 3,32% | - |
| 05.03.2024 | 20,61 | 20,62 | 19,93 | 20,34 | -1,69% | - |
| 04.03.2024 | 20,09 | 20,78 | 19,99 | 20,69 | 2,86% | - |
| 01.03.2024 | 20,24 | 20,38 | 19,80 | 20,12 | -0,45% | - |
| 29.02.2024 | 20,97 | 21,66 | 19,70 | 20,21 | -3,53% | - |
| 28.02.2024 | 21,08 | 21,12 | 20,86 | 20,95 | -0,71% | 700,00 |
| 27.02.2024 | 21,40 | 21,43 | 21,06 | 21,10 | -1,63% | - |
| 26.02.2024 | 20,01 | 21,47 | 20,00 | 21,45 | 6,99% | - |
| 23.02.2024 | 19,90 | 20,15 | 19,84 | 20,04 | 0,67% | - |
| 22.02.2024 | 19,93 | 20,05 | 19,69 | 19,91 | 0,43% | - |
| 21.02.2024 | 19,67 | 19,93 | 19,60 | 19,83 | 0,94% | - |
| 20.02.2024 | 19,67 | 20,20 | 19,51 | 19,64 | 0,72% | - |
| 19.02.2024 | 19,31 | 19,60 | 19,29 | 19,50 | 1,04% | - |
| 16.02.2024 | 19,32 | 19,56 | 19,26 | 19,30 | 0,08% | - |
| 15.02.2024 | 19,17 | 19,30 | 18,87 | 19,29 | 0,68% | - |
| 14.02.2024 | 18,84 | 19,42 | 18,79 | 19,16 | 1,92% | 250,00 |
| 13.02.2024 | 18,52 | 19,14 | 18,50 | 18,80 | 1,38% | - |
| 12.02.2024 | 18,41 | 18,77 | 18,36 | 18,54 | 0,61% | - |
| 09.02.2024 | 18,65 | 18,76 | 18,36 | 18,43 | -1,30% | 180,00 |
| 08.02.2024 | 19,19 | 19,21 | 18,65 | 18,67 | -2,62% | - |
| 07.02.2024 | 18,74 | 19,19 | 18,70 | 19,17 | 2,23% | - |
| 06.02.2024 | 18,62 | 18,88 | 18,56 | 18,76 | 0,73% | - |
| 05.02.2024 | 19,03 | 19,25 | 18,51 | 18,62 | -2,33% | 900,00 |
| 02.02.2024 | 19,32 | 19,44 | 18,94 | 19,07 | -1,24% | - |
| 01.02.2024 | 19,20 | 19,48 | 18,92 | 19,31 | 0,31% | - |
| 31.01.2024 | 19,34 | 19,70 | 19,22 | 19,25 | -0,71% | - |
| 30.01.2024 | 19,93 | 19,95 | 19,28 | 19,38 | -2,86% | - |
| 29.01.2024 | 19,68 | 20,10 | 19,68 | 19,95 | 1,23% | - |
| 26.01.2024 | 19,38 | 19,74 | 19,38 | 19,71 | 1,35% | - |
| 25.01.2024 | 19,56 | 19,76 | 19,23 | 19,45 | -0,48% | - |
| 24.01.2024 | 20,14 | 20,23 | 19,48 | 19,54 | -2,47% | - |
| 23.01.2024 | 19,55 | 20,04 | 19,51 | 20,04 | 2,31% | - |
| 22.01.2024 | 19,54 | 19,72 | 19,38 | 19,58 | 0,36% | - |
| 19.01.2024 | 20,08 | 20,16 | 19,38 | 19,51 | -2,90% | - |
| 18.01.2024 | 19,95 | 20,11 | 19,80 | 20,10 | 0,91% | - |
| 17.01.2024 | 19,89 | 20,03 | 19,77 | 19,91 | -0,71% | - |
| 16.01.2024 | 20,06 | 20,22 | 19,88 | 20,06 | -0,45% | - |
| 15.01.2024 | 19,88 | 20,16 | 19,82 | 20,15 | 1,50% | - |
| 12.01.2024 | 20,11 | 20,23 | 19,75 | 19,85 | -1,13% | - |
| 11.01.2024 | 20,50 | 20,70 | 19,92 | 20,08 | -1,52% | - |
| 10.01.2024 | 20,33 | 20,51 | 20,28 | 20,39 | -0,05% | - |
| 09.01.2024 | 20,69 | 20,93 | 20,33 | 20,40 | -1,57% | - |
| 08.01.2024 | 21,58 | 21,64 | 20,62 | 20,72 | -4,16% | - |
| 05.01.2024 | 21,48 | 21,74 | 21,38 | 21,62 | 0,46% | - |
| 04.01.2024 | 21,36 | 21,65 | 21,35 | 21,52 | 0,80% | - |
| 03.01.2024 | 21,40 | 21,51 | 21,07 | 21,35 | -0,23% | - |
| 02.01.2024 | 21,20 | 21,61 | 21,17 | 21,40 | 0,59% | - |
| 29.12.2023 | 21,30 | 21,33 | 21,03 | 21,28 | 0,07% | - |
| 28.12.2023 | 21,66 | 21,67 | 21,25 | 21,26 | -1,67% | - |
| 27.12.2023 | 21,81 | 22,08 | 21,58 | 21,62 | -0,71% | - |
| 22.12.2023 | 21,87 | 22,09 | 21,71 | 21,78 | -0,89% | - |