34,760€
3,15%
Echtzeit-Aktienkurs Technip Energies N.V.
Bid:
Ask:
Aktienkurse zur Technip Energies N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 34,08 | 34,40 | 34,08 | 34,40 | 2,08% | 42,00 |
| 05.06.2025 | 33,70 | 33,70 | 33,70 | 33,70 | -1,12% | - |
| 04.06.2025 | 34,08 | 34,08 | 34,08 | 34,08 | 0,29% | - |
| 03.06.2025 | 33,98 | 33,98 | 33,98 | 33,98 | 3,16% | - |
| 02.06.2025 | 32,94 | 32,94 | 32,94 | 32,94 | -0,24% | - |
| 30.05.2025 | 33,02 | 33,02 | 33,02 | 33,02 | -0,42% | - |
| 29.05.2025 | 33,16 | 33,16 | 33,16 | 33,16 | 1,78% | - |
| 28.05.2025 | 32,58 | 32,58 | 32,58 | 32,58 | 0,68% | - |
| 27.05.2025 | 32,36 | 32,36 | 32,36 | 32,36 | 1,19% | - |
| 26.05.2025 | 31,98 | 31,98 | 31,98 | 31,98 | 1,46% | - |
| 23.05.2025 | 31,54 | 31,54 | 31,52 | 31,52 | -0,88% | 65,00 |
| 22.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,70% | - |
| 21.05.2025 | 31,58 | 31,58 | 31,58 | 31,58 | 0,96% | - |
| 20.05.2025 | 31,28 | 31,28 | 31,28 | 31,28 | -3,81% | - |
| 19.05.2025 | 32,52 | 32,52 | 32,52 | 32,52 | 3,30% | 130,00 |
| 16.05.2025 | 31,48 | 31,48 | 31,48 | 31,48 | -1,32% | - |
| 15.05.2025 | 32,04 | 32,04 | 31,90 | 31,90 | 1,08% | 62,00 |
| 14.05.2025 | 31,56 | 31,56 | 31,56 | 31,56 | 1,15% | - |
| 13.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -2,44% | - |
| 12.05.2025 | 31,28 | 31,98 | 31,28 | 31,98 | 4,78% | 160,00 |
| 09.05.2025 | 30,52 | 30,52 | 30,52 | 30,52 | 3,39% | - |
| 08.05.2025 | 29,52 | 29,52 | 29,52 | 29,52 | -0,61% | - |
| 07.05.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 0,75% | - |
| 06.05.2025 | 29,48 | 29,48 | 29,48 | 29,48 | -4,78% | - |
| 05.05.2025 | 30,96 | 30,96 | 30,96 | 30,96 | 4,10% | - |
| 02.05.2025 | 29,74 | 29,74 | 29,74 | 29,74 | -2,56% | - |
| 30.04.2025 | 30,52 | 30,52 | 30,52 | 30,52 | -0,13% | - |
| 29.04.2025 | 30,56 | 30,56 | 30,56 | 30,56 | 2,55% | - |
| 28.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,83% | - |
| 25.04.2025 | 28,98 | 28,98 | 28,98 | 28,98 | -0,28% | - |
| 24.04.2025 | 29,06 | 29,06 | 29,06 | 29,06 | -1,49% | - |
| 23.04.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 0,14% | - |
| 22.04.2025 | 29,32 | 29,46 | 29,32 | 29,46 | -0,14% | 30,00 |
| 17.04.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 1,86% | - |
| 16.04.2025 | 28,96 | 28,96 | 28,96 | 28,96 | 1,40% | - |
| 15.04.2025 | 28,56 | 28,56 | 28,56 | 28,56 | 2,29% | - |
| 14.04.2025 | 27,92 | 27,92 | 27,92 | 27,92 | 4,26% | 40,00 |
| 11.04.2025 | 26,78 | 26,78 | 26,78 | 26,78 | -9,53% | - |
| 10.04.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 15,00% | - |
| 09.04.2025 | 25,74 | 25,74 | 25,74 | 25,74 | -2,65% | - |
| 08.04.2025 | 26,44 | 26,44 | 26,44 | 26,44 | 1,38% | - |
| 07.04.2025 | 26,08 | 26,08 | 26,08 | 26,08 | -8,43% | 30,00 |
| 04.04.2025 | 28,48 | 28,48 | 28,48 | 28,48 | -4,04% | - |
| 03.04.2025 | 29,68 | 29,68 | 29,68 | 29,68 | -4,13% | - |
| 02.04.2025 | 30,96 | 30,96 | 30,96 | 30,96 | 3,96% | 50,00 |
| 01.04.2025 | 29,78 | 29,78 | 29,78 | 29,78 | -1,13% | - |
| 31.03.2025 | 30,12 | 30,12 | 30,12 | 30,12 | -0,99% | - |
| 28.03.2025 | 30,42 | 30,42 | 30,42 | 30,42 | -1,81% | - |
| 27.03.2025 | 31,06 | 31,38 | 30,98 | 30,98 | -0,06% | 220,00 |
| 26.03.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,39% | - |
| 25.03.2025 | 31,12 | 31,12 | 31,12 | 31,12 | 0,78% | - |
| 24.03.2025 | 30,88 | 30,88 | 30,88 | 30,88 | 0,00% | - |
| 21.03.2025 | 30,88 | 30,88 | 30,88 | 30,88 | -0,64% | - |
| 20.03.2025 | 31,08 | 31,08 | 31,08 | 31,08 | 2,30% | - |
| 19.03.2025 | 30,38 | 30,38 | 30,38 | 30,38 | 2,22% | - |
| 18.03.2025 | 29,72 | 29,72 | 29,72 | 29,72 | 1,30% | - |
| 17.03.2025 | 29,34 | 29,34 | 29,34 | 29,34 | 0,00% | - |
| 14.03.2025 | 29,34 | 29,34 | 29,34 | 29,34 | -0,20% | - |
| 13.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,62% | - |
| 12.03.2025 | 29,22 | 29,22 | 29,22 | 29,22 | 2,17% | - |
| 11.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,92% | 100,00 |
| 10.03.2025 | 29,16 | 29,16 | 29,16 | 29,16 | -1,95% | - |
| 07.03.2025 | 29,32 | 29,74 | 29,32 | 29,74 | 0,07% | 100,00 |
| 06.03.2025 | 29,72 | 29,72 | 29,72 | 29,72 | -0,54% | - |
| 05.03.2025 | 29,88 | 29,88 | 29,88 | 29,88 | -0,66% | - |
| 04.03.2025 | 30,08 | 30,08 | 30,08 | 30,08 | 1,14% | - |
| 03.03.2025 | 29,74 | 29,74 | 29,74 | 29,74 | 2,69% | - |
| 28.02.2025 | 29,10 | 29,10 | 28,96 | 28,96 | 2,33% | 90,00 |
| 27.02.2025 | 28,30 | 28,30 | 28,30 | 28,30 | 7,69% | - |
| 26.02.2025 | 26,28 | 26,28 | 26,28 | 26,28 | -2,16% | - |
| 25.02.2025 | 26,86 | 26,86 | 26,86 | 26,86 | 0,15% | - |
| 24.02.2025 | 26,82 | 26,82 | 26,82 | 26,82 | -0,22% | - |
| 21.02.2025 | 26,88 | 26,88 | 26,88 | 26,88 | 0,83% | - |
| 20.02.2025 | 26,86 | 27,16 | 26,66 | 26,66 | -2,63% | 150,00 |
| 19.02.2025 | 27,38 | 27,38 | 27,38 | 27,38 | 0,96% | - |
| 18.02.2025 | 27,12 | 27,12 | 27,12 | 27,12 | 0,22% | - |
| 17.02.2025 | 27,06 | 27,06 | 27,06 | 27,06 | 1,42% | - |
| 14.02.2025 | 26,68 | 26,68 | 26,68 | 26,68 | 0,83% | - |
| 13.02.2025 | 28,62 | 28,62 | 26,46 | 26,46 | -7,09% | 70,00 |
| 12.02.2025 | 28,30 | 28,48 | 28,30 | 28,48 | 1,21% | 40,00 |
| 11.02.2025 | 28,14 | 28,14 | 28,14 | 28,14 | 2,48% | - |
| 10.02.2025 | 27,46 | 27,46 | 27,46 | 27,46 | -1,01% | - |
| 07.02.2025 | 27,74 | 27,74 | 27,74 | 27,74 | 0,14% | - |
| 06.02.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 0,65% | - |
| 05.02.2025 | 27,52 | 27,52 | 27,52 | 27,52 | 0,95% | - |
| 04.02.2025 | 27,26 | 27,26 | 27,26 | 27,26 | 1,04% | - |
| 03.02.2025 | 26,98 | 26,98 | 26,98 | 26,98 | 1,66% | - |
| 31.01.2025 | 26,54 | 26,54 | 26,54 | 26,54 | 0,30% | - |
| 30.01.2025 | 26,46 | 26,46 | 26,46 | 26,46 | -2,00% | - |
| 29.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,39% | - |
| 28.01.2025 | 27,22 | 27,66 | 27,22 | 27,66 | 2,07% | 10,00 |
| 27.01.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -1,02% | - |
| 24.01.2025 | 27,60 | 27,60 | 27,38 | 27,38 | -1,51% | 200,00 |
| 23.01.2025 | 27,50 | 27,90 | 27,50 | 27,80 | 1,02% | 150,00 |
| 22.01.2025 | 27,52 | 27,52 | 27,52 | 27,52 | 0,81% | - |
| 21.01.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -0,73% | - |
| 20.01.2025 | 26,90 | 27,50 | 26,90 | 27,50 | 3,62% | 500,00 |
| 17.01.2025 | 26,54 | 26,54 | 26,54 | 26,54 | -1,48% | - |
| 16.01.2025 | 26,94 | 26,94 | 26,94 | 26,94 | 1,74% | - |
| 15.01.2025 | 26,48 | 26,48 | 26,48 | 26,48 | 0,61% | - |