25,340€
Echtzeit-Aktienkurs Technip Energies N.V.
Bid:
Ask:
Aktienkurse zur Technip Energies N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 25,02 | 25,20 | 25,02 | 25,20 | -0,55% | 1.513,00 |
| 19.12.2024 | 25,52 | 25,74 | 25,14 | 25,34 | -1,63% | 1.637,00 |
| 18.12.2024 | 25,86 | 25,90 | 25,72 | 25,76 | 0,39% | 358,00 |
| 17.12.2024 | 25,42 | 25,66 | 25,38 | 25,66 | -1,08% | 354,00 |
| 16.12.2024 | 26,06 | 26,06 | 25,72 | 25,94 | 0,39% | 6.198,00 |
| 13.12.2024 | 25,64 | 26,00 | 25,64 | 25,84 | 2,62% | 554,00 |
| 12.12.2024 | 24,86 | 25,28 | 24,86 | 25,18 | 8,07% | 651,00 |
| 11.12.2024 | 24,10 | 24,10 | 23,30 | 23,30 | -2,10% | 1.210,00 |
| 10.12.2024 | 23,78 | 23,80 | 23,66 | 23,80 | -0,42% | 354,00 |
| 09.12.2024 | 23,88 | 24,06 | 23,84 | 23,90 | 0,50% | 549,00 |
| 06.12.2024 | 24,12 | 24,12 | 23,78 | 23,78 | -2,62% | 845,00 |
| 05.12.2024 | 24,38 | 24,50 | 24,38 | 24,42 | 0,16% | 348,00 |
| 04.12.2024 | 24,38 | 24,38 | 24,38 | 24,38 | 2,35% | 2,00 |
| 03.12.2024 | 23,66 | 23,82 | 23,66 | 23,82 | 2,58% | 231,00 |
| 02.12.2024 | 23,08 | 23,24 | 23,08 | 23,22 | -0,26% | 1.323,00 |
| 29.11.2024 | 23,32 | 23,32 | 23,28 | 23,28 | 2,65% | 204,00 |
| 28.11.2024 | 22,66 | 22,68 | 22,66 | 22,68 | 1,34% | 1.000,00 |
| 27.11.2024 | 22,50 | 22,50 | 22,38 | 22,38 | -1,67% | 950,00 |
| 26.11.2024 | 23,02 | 23,02 | 22,76 | 22,76 | -1,47% | 3,00 |
| 25.11.2024 | 23,52 | 23,52 | 23,10 | 23,10 | 0,79% | 2.836,00 |
| 22.11.2024 | 23,06 | 23,06 | 22,40 | 22,92 | -3,70% | 1.920,00 |
| 21.11.2024 | 23,98 | 23,98 | 23,80 | 23,80 | -3,09% | 802,00 |
| 20.11.2024 | 24,56 | 24,56 | 24,56 | 24,56 | 1,49% | 100,00 |
| 19.11.2024 | 24,12 | 24,20 | 24,12 | 24,20 | -0,90% | 91,00 |
| 18.11.2024 | 24,72 | 24,72 | 24,42 | 24,42 | -2,16% | 583,00 |
| 15.11.2024 | 24,80 | 25,06 | 24,80 | 24,96 | 0,00% | 1.074,00 |
| 14.11.2024 | 25,08 | 25,08 | 24,84 | 24,96 | 2,21% | 1.075,00 |
| 13.11.2024 | 24,62 | 24,82 | 24,42 | 24,42 | 0,08% | 494,00 |
| 12.11.2024 | 25,18 | 25,18 | 24,40 | 24,40 | -4,54% | 134,00 |
| 11.11.2024 | 25,56 | 25,56 | 25,56 | 25,56 | 2,32% | 160,00 |
| 08.11.2024 | 24,88 | 25,22 | 24,88 | 24,98 | 0,24% | 1.270,00 |
| 07.11.2024 | 25,26 | 25,32 | 24,92 | 24,92 | -0,40% | 3.027,00 |
| 06.11.2024 | 24,64 | 25,40 | 24,64 | 25,02 | 3,65% | 923,00 |
| 05.11.2024 | 24,12 | 24,30 | 24,12 | 24,14 | 0,75% | 570,00 |
| 04.11.2024 | 24,26 | 24,44 | 23,94 | 23,96 | -0,25% | 4.180,00 |
| 01.11.2024 | 23,38 | 24,02 | 23,38 | 24,02 | 5,35% | 379,00 |
| 31.10.2024 | 21,78 | 22,92 | 21,68 | 22,80 | 11,55% | 6.751,00 |
| 30.10.2024 | 20,44 | 20,44 | 20,44 | 20,44 | -1,26% | 3.000,00 |
| 29.10.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 1,77% | 50,00 |
| 28.10.2024 | 20,34 | 20,34 | 20,34 | 20,34 | 0,99% | 1.358,00 |
| 25.10.2024 | 19,94 | 20,14 | 19,94 | 20,14 | 0,50% | 200,00 |
| 24.10.2024 | 20,10 | 20,10 | 19,94 | 20,04 | 0,20% | 205,00 |
| 23.10.2024 | 20,50 | 20,50 | 20,00 | 20,00 | -2,53% | 339,00 |
| 22.10.2024 | 20,52 | 20,52 | 20,52 | 20,52 | 0,20% | 6,00 |
| 21.10.2024 | 20,58 | 20,58 | 20,48 | 20,48 | -1,54% | 400,00 |
| 18.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,68% | 150,00 |
| 17.10.2024 | 20,59 | 20,84 | 20,57 | 20,66 | 0,00% | - |
| 16.10.2024 | 20,68 | 20,68 | 20,66 | 20,66 | 0,10% | 451,00 |
| 15.10.2024 | 20,90 | 20,90 | 20,58 | 20,64 | -1,99% | 803,00 |
| 14.10.2024 | 21,06 | 21,06 | 21,00 | 21,06 | -0,09% | 675,00 |
| 11.10.2024 | 20,96 | 21,16 | 20,96 | 21,08 | 0,48% | 705,00 |
| 10.10.2024 | 20,98 | 20,98 | 20,98 | 20,98 | 0,10% | 100,00 |
| 09.10.2024 | 21,08 | 21,08 | 20,96 | 20,96 | -0,57% | 588,00 |
| 08.10.2024 | 21,10 | 21,38 | 20,96 | 21,08 | -1,68% | 405,00 |
| 07.10.2024 | 21,44 | 21,44 | 21,44 | 21,44 | -0,46% | 1,00 |
| 04.10.2024 | 21,50 | 21,54 | 21,50 | 21,54 | 2,33% | 7,00 |
| 03.10.2024 | 20,86 | 21,22 | 20,67 | 21,05 | 1,10% | - |
| 02.10.2024 | 21,22 | 21,22 | 20,82 | 20,82 | -2,16% | 787,00 |
| 01.10.2024 | 21,08 | 21,28 | 21,08 | 21,28 | -1,94% | 668,00 |
| 30.09.2024 | 22,10 | 22,10 | 21,70 | 21,70 | -1,81% | 480,00 |
| 27.09.2024 | 21,92 | 22,12 | 21,90 | 22,10 | 1,56% | 55,00 |
| 26.09.2024 | 22,51 | 22,59 | 21,70 | 21,76 | -2,94% | - |
| 25.09.2024 | 22,42 | 22,42 | 22,42 | 22,42 | -1,15% | 10,00 |
| 24.09.2024 | 22,68 | 22,68 | 22,68 | 22,68 | 1,52% | 2,00 |
| 23.09.2024 | 22,46 | 22,52 | 22,30 | 22,34 | -3,54% | 3.796,00 |
| 20.09.2024 | 23,16 | 23,16 | 23,16 | 23,16 | 2,39% | 386,00 |
| 19.09.2024 | 22,62 | 22,62 | 22,62 | 22,62 | -0,44% | 46,00 |
| 18.09.2024 | 22,70 | 22,72 | 22,70 | 22,72 | 0,89% | 94,00 |
| 17.09.2024 | 22,18 | 22,52 | 22,18 | 22,52 | 3,49% | 4.819,00 |
| 16.09.2024 | 21,72 | 21,76 | 21,72 | 21,76 | 1,21% | 465,00 |
| 13.09.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 3,27% | 200,00 |
| 12.09.2024 | 20,52 | 20,88 | 20,52 | 20,82 | 3,69% | 1.567,00 |
| 11.09.2024 | 20,14 | 20,26 | 20,02 | 20,08 | -2,43% | 1.151,00 |
| 10.09.2024 | 20,82 | 20,82 | 20,58 | 20,58 | -0,48% | 46,00 |
| 09.09.2024 | 20,80 | 20,80 | 20,62 | 20,68 | 0,98% | 659,00 |
| 06.09.2024 | 20,48 | 20,48 | 20,48 | 20,48 | -0,15% | 250,00 |
| 05.09.2024 | 20,41 | 20,84 | 20,29 | 20,51 | 0,15% | - |
| 04.09.2024 | 20,48 | 20,48 | 20,48 | 20,48 | -0,58% | 1,00 |
| 03.09.2024 | 21,30 | 21,49 | 20,55 | 20,60 | -2,55% | - |
| 02.09.2024 | 21,04 | 21,14 | 21,04 | 21,14 | -1,86% | 244,00 |
| 30.08.2024 | 21,52 | 21,65 | 21,23 | 21,54 | 1,32% | - |
| 29.08.2024 | 21,20 | 21,26 | 21,20 | 21,26 | 2,41% | 721,00 |
| 28.08.2024 | 20,76 | 20,76 | 20,76 | 20,76 | 0,05% | 250,00 |
| 27.08.2024 | 20,46 | 20,82 | 20,31 | 20,75 | 1,62% | - |
| 26.08.2024 | 20,47 | 20,61 | 20,38 | 20,42 | -0,39% | - |
| 23.08.2024 | 20,41 | 20,64 | 20,30 | 20,50 | -0,77% | - |
| 22.08.2024 | 20,64 | 20,66 | 20,64 | 20,66 | -0,48% | 203,00 |
| 21.08.2024 | 20,62 | 20,84 | 20,58 | 20,76 | -0,86% | - |
| 20.08.2024 | 20,94 | 20,94 | 20,94 | 20,94 | 0,48% | 5,00 |
| 19.08.2024 | 20,84 | 20,84 | 20,84 | 20,84 | 0,29% | 1,00 |
| 16.08.2024 | 20,78 | 20,78 | 20,78 | 20,78 | 0,29% | 1.400,00 |
| 15.08.2024 | 20,44 | 20,72 | 20,44 | 20,72 | 0,48% | 61,00 |
| 14.08.2024 | 20,62 | 20,62 | 20,62 | 20,62 | 0,59% | 20,00 |
| 13.08.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -1,35% | 70,00 |
| 12.08.2024 | 20,78 | 20,78 | 20,78 | 20,78 | 1,07% | 250,00 |
| 09.08.2024 | 20,56 | 20,56 | 20,56 | 20,56 | 1,18% | 1,00 |
| 08.08.2024 | 20,37 | 20,58 | 20,09 | 20,32 | -0,88% | - |
| 07.08.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 2,60% | 100,00 |
| 06.08.2024 | 20,04 | 20,04 | 19,98 | 19,98 | 0,00% | 488,00 |
| 05.08.2024 | 19,85 | 19,98 | 19,61 | 19,98 | -3,29% | 581,00 |