27,840€
2,96%
Echtzeit-Aktienkurs Technip Energies N.V.
Bid:
Ask:
Aktienkurse zur Technip Energies N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 27,47 | 27,91 | 26,87 | 27,84 | 2,05% | - |
| 10.04.2025 | 29,24 | 29,93 | 26,58 | 27,28 | -7,27% | - |
| 09.04.2025 | 26,47 | 29,88 | 26,45 | 29,42 | 9,08% | 600,00 |
| 08.04.2025 | 27,17 | 27,56 | 26,75 | 26,97 | 1,77% | - |
| 07.04.2025 | 25,82 | 27,47 | 24,95 | 26,50 | -0,34% | - |
| 04.04.2025 | 28,73 | 28,79 | 25,97 | 26,59 | -7,51% | - |
| 03.04.2025 | 29,81 | 30,10 | 28,72 | 28,75 | -5,92% | - |
| 02.04.2025 | 30,60 | 30,76 | 30,41 | 30,56 | -0,36% | - |
| 01.04.2025 | 30,27 | 30,74 | 29,97 | 30,67 | 1,29% | - |
| 31.03.2025 | 30,17 | 30,35 | 29,60 | 30,28 | -0,49% | - |
| 28.03.2025 | 30,62 | 30,70 | 30,30 | 30,43 | -1,04% | - |
| 27.03.2025 | 31,23 | 31,48 | 30,70 | 30,75 | -1,79% | - |
| 26.03.2025 | 31,32 | 31,86 | 31,23 | 31,31 | -0,13% | - |
| 25.03.2025 | 31,46 | 31,87 | 31,22 | 31,35 | -0,63% | - |
| 24.03.2025 | 31,49 | 31,64 | 31,04 | 31,55 | 0,96% | - |
| 21.03.2025 | 31,22 | 31,76 | 30,93 | 31,25 | -0,06% | - |
| 20.03.2025 | 31,42 | 31,57 | 30,99 | 31,27 | -0,70% | - |
| 19.03.2025 | 30,73 | 31,57 | 30,56 | 31,49 | 2,51% | - |
| 18.03.2025 | 30,21 | 30,76 | 29,98 | 30,72 | 1,72% | - |
| 17.03.2025 | 29,67 | 30,25 | 29,61 | 30,20 | 1,38% | - |
| 14.03.2025 | 29,55 | 30,03 | 29,40 | 29,79 | 1,40% | - |
| 13.03.2025 | 29,58 | 29,96 | 29,29 | 29,38 | -0,81% | - |
| 12.03.2025 | 29,12 | 29,85 | 29,04 | 29,62 | 1,96% | - |
| 11.03.2025 | 29,11 | 29,29 | 28,46 | 29,05 | -0,65% | - |
| 10.03.2025 | 29,47 | 29,51 | 29,00 | 29,24 | -1,02% | - |
| 07.03.2025 | 29,47 | 29,93 | 29,06 | 29,54 | 0,07% | - |
| 06.03.2025 | 29,96 | 30,09 | 29,18 | 29,52 | -0,97% | - |
| 05.03.2025 | 30,29 | 30,39 | 29,35 | 29,81 | -0,93% | - |
| 04.03.2025 | 30,22 | 30,39 | 29,21 | 30,09 | -0,40% | - |
| 03.03.2025 | 30,05 | 30,84 | 29,86 | 30,21 | 1,10% | - |
| 28.02.2025 | 29,09 | 30,13 | 28,96 | 29,88 | 2,05% | - |
| 27.02.2025 | 27,05 | 30,12 | 26,99 | 29,28 | 8,52% | 840,00 |
| 26.02.2025 | 26,38 | 27,11 | 26,31 | 26,98 | 2,74% | - |
| 25.02.2025 | 26,95 | 27,02 | 26,06 | 26,26 | -2,45% | - |
| 24.02.2025 | 27,35 | 27,39 | 26,60 | 26,92 | -0,52% | - |
| 21.02.2025 | 27,27 | 27,63 | 27,00 | 27,06 | -0,55% | - |
| 20.02.2025 | 27,21 | 27,50 | 27,01 | 27,21 | 0,11% | - |
| 19.02.2025 | 27,70 | 27,83 | 27,12 | 27,18 | -1,95% | - |
| 18.02.2025 | 27,47 | 27,74 | 27,32 | 27,72 | 0,80% | - |
| 17.02.2025 | 27,25 | 27,61 | 27,16 | 27,50 | 0,92% | - |
| 14.02.2025 | 26,91 | 27,60 | 26,89 | 27,25 | 1,45% | - |
| 13.02.2025 | 28,95 | 29,01 | 26,74 | 26,86 | -7,03% | - |
| 12.02.2025 | 28,71 | 28,92 | 28,40 | 28,89 | 0,63% | - |
| 11.02.2025 | 28,49 | 28,74 | 28,34 | 28,71 | 0,67% | - |
| 10.02.2025 | 27,85 | 28,54 | 27,81 | 28,52 | 2,81% | - |
| 07.02.2025 | 28,07 | 28,09 | 27,70 | 27,74 | -1,00% | - |
| 06.02.2025 | 27,95 | 28,29 | 27,77 | 28,02 | 0,36% | - |
| 05.02.2025 | 27,35 | 27,94 | 27,35 | 27,92 | 1,60% | - |
| 04.02.2025 | 27,35 | 27,66 | 27,16 | 27,48 | 0,81% | - |
| 03.02.2025 | 26,73 | 27,38 | 26,69 | 27,26 | -0,37% | - |
| 31.01.2025 | 26,83 | 27,58 | 26,80 | 27,36 | 1,82% | 14.000,00 |
| 30.01.2025 | 26,87 | 27,01 | 26,61 | 26,87 | 0,34% | - |
| 29.01.2025 | 27,37 | 27,39 | 26,72 | 26,78 | -1,47% | - |
| 28.01.2025 | 27,51 | 27,62 | 26,99 | 27,18 | -1,45% | - |
| 27.01.2025 | 27,17 | 27,62 | 27,11 | 27,58 | 0,44% | - |
| 24.01.2025 | 27,63 | 27,87 | 27,28 | 27,46 | -0,58% | - |
| 23.01.2025 | 27,71 | 28,13 | 27,36 | 27,62 | -0,22% | - |
| 22.01.2025 | 27,87 | 27,96 | 27,62 | 27,68 | -0,75% | - |
| 21.01.2025 | 27,56 | 27,90 | 27,53 | 27,89 | 0,87% | - |
| 20.01.2025 | 27,23 | 27,66 | 27,13 | 27,65 | 1,65% | - |
| 17.01.2025 | 26,29 | 27,44 | 26,27 | 27,20 | 3,70% | - |
| 16.01.2025 | 27,09 | 27,23 | 26,08 | 26,23 | -2,64% | - |
| 15.01.2025 | 26,30 | 27,17 | 26,30 | 26,94 | 2,32% | - |
| 14.01.2025 | 26,35 | 26,75 | 25,79 | 26,33 | -0,79% | - |
| 13.01.2025 | 26,63 | 26,77 | 26,33 | 26,54 | -0,75% | - |
| 10.01.2025 | 26,90 | 27,05 | 26,56 | 26,74 | -0,82% | - |
| 09.01.2025 | 26,92 | 27,01 | 26,59 | 26,96 | -0,15% | - |
| 08.01.2025 | 27,21 | 27,92 | 26,86 | 27,00 | -0,59% | - |
| 07.01.2025 | 27,13 | 27,50 | 26,91 | 27,16 | -0,04% | - |
| 06.01.2025 | 26,46 | 27,23 | 26,30 | 27,17 | 2,99% | - |
| 03.01.2025 | 25,84 | 26,57 | 25,82 | 26,38 | 2,33% | - |
| 02.01.2025 | 25,73 | 26,14 | 25,69 | 25,78 | 0,62% | - |
| 30.12.2024 | 25,39 | 25,75 | 25,09 | 25,62 | 0,63% | - |
| 27.12.2024 | 25,37 | 25,61 | 25,37 | 25,46 | 0,59% | 30,00 |
| 23.12.2024 | 25,46 | 25,67 | 24,97 | 25,31 | -0,12% | - |
| 20.12.2024 | 25,18 | 25,46 | 24,86 | 25,34 | 0,36% | - |
| 19.12.2024 | 25,42 | 25,82 | 25,08 | 25,25 | -0,75% | - |
| 18.12.2024 | 25,70 | 26,16 | 25,41 | 25,44 | -0,97% | - |
| 17.12.2024 | 25,87 | 25,91 | 24,91 | 25,69 | -0,93% | - |
| 16.12.2024 | 25,96 | 26,18 | 25,66 | 25,93 | -0,31% | - |
| 13.12.2024 | 25,34 | 26,07 | 25,34 | 26,01 | 2,93% | - |
| 12.12.2024 | 24,38 | 25,36 | 24,38 | 25,27 | 3,44% | - |
| 11.12.2024 | 24,09 | 24,45 | 22,95 | 24,43 | 1,66% | - |
| 10.12.2024 | 23,80 | 24,16 | 23,61 | 24,03 | 0,84% | - |
| 09.12.2024 | 23,91 | 24,16 | 23,65 | 23,83 | -0,50% | - |
| 06.12.2024 | 24,10 | 24,31 | 23,76 | 23,95 | -0,66% | - |
| 05.12.2024 | 24,29 | 24,58 | 24,11 | 24,11 | -0,78% | - |
| 04.12.2024 | 23,76 | 24,43 | 23,72 | 24,30 | 2,23% | - |
| 03.12.2024 | 23,34 | 23,87 | 23,32 | 23,77 | 1,80% | - |
| 02.12.2024 | 23,09 | 23,38 | 22,99 | 23,35 | 0,60% | - |
| 29.11.2024 | 22,90 | 23,42 | 22,84 | 23,21 | 1,31% | - |
| 28.11.2024 | 22,60 | 23,05 | 22,49 | 22,91 | 1,91% | - |
| 27.11.2024 | 22,59 | 22,67 | 22,28 | 22,48 | -0,66% | - |
| 26.11.2024 | 22,98 | 23,18 | 22,59 | 22,63 | -1,82% | - |
| 25.11.2024 | 22,98 | 23,60 | 22,98 | 23,05 | 0,61% | - |
| 22.11.2024 | 23,92 | 24,02 | 22,20 | 22,91 | -4,34% | - |
| 21.11.2024 | 24,51 | 24,54 | 23,54 | 23,95 | -2,20% | - |
| 20.11.2024 | 24,59 | 24,90 | 22,21 | 24,49 | 0,12% | - |
| 19.11.2024 | 24,54 | 24,77 | 24,10 | 24,46 | 0,04% | - |
| 18.11.2024 | 25,10 | 25,12 | 24,27 | 24,45 | -2,36% | - |