20,650€
-0,63%
Echtzeit-Aktienkurs Technip Energies N.V.
Bid:
Ask:
Aktienkurse zur Technip Energies N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 20,67 | 20,67 | 20,65 | 20,67 | 0,00% | - |
| 17.10.2024 | 20,57 | 20,87 | 20,55 | 20,67 | 0,24% | - |
| 16.10.2024 | 20,55 | 20,81 | 20,51 | 20,62 | 0,10% | - |
| 15.10.2024 | 21,05 | 21,13 | 20,35 | 20,60 | -2,28% | - |
| 14.10.2024 | 21,01 | 21,11 | 20,92 | 21,08 | 0,38% | - |
| 11.10.2024 | 20,93 | 21,20 | 20,88 | 21,00 | 0,19% | - |
| 10.10.2024 | 20,92 | 21,12 | 20,85 | 20,96 | 0,00% | - |
| 09.10.2024 | 21,00 | 21,20 | 20,87 | 20,96 | -0,38% | 1.500,00 |
| 08.10.2024 | 21,12 | 21,40 | 20,90 | 21,04 | -0,94% | - |
| 07.10.2024 | 21,53 | 21,57 | 21,13 | 21,24 | -1,58% | - |
| 04.10.2024 | 21,08 | 21,59 | 21,03 | 21,58 | 2,52% | - |
| 03.10.2024 | 20,86 | 21,25 | 20,65 | 21,05 | 1,10% | - |
| 02.10.2024 | 21,21 | 21,45 | 20,72 | 20,82 | -1,89% | 1.500,00 |
| 01.10.2024 | 21,68 | 21,71 | 20,82 | 21,22 | -2,12% | - |
| 30.09.2024 | 22,13 | 22,26 | 21,58 | 21,68 | -1,72% | - |
| 27.09.2024 | 21,73 | 22,18 | 21,57 | 22,06 | 1,47% | - |
| 26.09.2024 | 22,51 | 22,59 | 21,70 | 21,74 | -2,47% | - |
| 25.09.2024 | 22,57 | 22,63 | 22,26 | 22,29 | -1,33% | - |
| 24.09.2024 | 22,38 | 22,97 | 22,38 | 22,59 | 1,30% | - |
| 23.09.2024 | 22,78 | 22,78 | 22,21 | 22,30 | -1,72% | - |
| 20.09.2024 | 22,80 | 23,50 | 22,65 | 22,69 | -0,83% | - |
| 19.09.2024 | 22,76 | 22,95 | 22,47 | 22,88 | 1,19% | - |
| 18.09.2024 | 22,50 | 22,81 | 22,40 | 22,61 | 0,62% | - |
| 17.09.2024 | 21,86 | 22,66 | 21,83 | 22,47 | 2,79% | - |
| 16.09.2024 | 21,37 | 21,91 | 21,18 | 21,86 | 2,29% | - |
| 13.09.2024 | 20,76 | 21,73 | 20,73 | 21,37 | 2,69% | - |
| 12.09.2024 | 20,27 | 20,95 | 20,21 | 20,81 | 2,92% | - |
| 11.09.2024 | 20,19 | 20,38 | 20,00 | 20,22 | -0,20% | - |
| 10.09.2024 | 20,73 | 21,01 | 20,09 | 20,26 | -2,69% | - |
| 09.09.2024 | 20,61 | 21,02 | 20,56 | 20,82 | 1,46% | - |
| 06.09.2024 | 20,48 | 20,89 | 20,32 | 20,52 | 0,00% | - |
| 05.09.2024 | 20,39 | 20,87 | 20,27 | 20,52 | 0,39% | - |
| 04.09.2024 | 20,45 | 20,71 | 20,25 | 20,44 | -0,78% | - |
| 03.09.2024 | 21,30 | 21,51 | 20,55 | 20,60 | -3,42% | - |
| 02.09.2024 | 21,49 | 21,53 | 20,71 | 21,33 | -0,93% | - |
| 30.08.2024 | 21,52 | 21,68 | 21,23 | 21,53 | 3,11% | - |
| 29.08.2024 | 20,93 | 21,65 | 20,74 | 20,88 | -0,24% | - |
| 28.08.2024 | 20,79 | 20,96 | 20,55 | 20,93 | 0,92% | - |
| 27.08.2024 | 20,44 | 20,85 | 20,31 | 20,74 | 1,52% | - |
| 26.08.2024 | 20,49 | 20,63 | 20,38 | 20,43 | -0,34% | - |
| 23.08.2024 | 20,43 | 20,66 | 20,30 | 20,50 | 0,69% | - |
| 22.08.2024 | 20,71 | 20,85 | 20,34 | 20,36 | -1,93% | - |
| 21.08.2024 | 20,62 | 20,87 | 20,57 | 20,76 | 0,87% | - |
| 20.08.2024 | 21,05 | 21,10 | 20,54 | 20,58 | -2,28% | - |
| 19.08.2024 | 20,72 | 21,09 | 20,69 | 21,06 | 1,54% | - |
| 16.08.2024 | 20,91 | 21,11 | 20,71 | 20,74 | -0,67% | - |
| 15.08.2024 | 20,55 | 20,89 | 20,32 | 20,88 | 1,75% | 240,00 |
| 14.08.2024 | 20,81 | 20,87 | 20,46 | 20,52 | -1,16% | - |
| 13.08.2024 | 20,61 | 20,80 | 20,44 | 20,76 | -0,19% | - |
| 12.08.2024 | 20,81 | 21,00 | 20,54 | 20,80 | 0,10% | - |
| 09.08.2024 | 20,31 | 20,81 | 20,29 | 20,78 | 2,31% | - |
| 08.08.2024 | 20,37 | 20,61 | 20,07 | 20,31 | 0,15% | - |
| 07.08.2024 | 20,33 | 20,81 | 20,11 | 20,28 | 0,65% | - |
| 06.08.2024 | 20,07 | 20,44 | 19,81 | 20,15 | 1,23% | - |
| 05.08.2024 | 20,13 | 20,25 | 19,33 | 19,91 | -3,93% | - |
| 02.08.2024 | 22,15 | 22,15 | 20,50 | 20,72 | -7,13% | - |
| 01.08.2024 | 23,66 | 23,66 | 22,10 | 22,31 | -5,51% | - |
| 31.07.2024 | 23,48 | 23,93 | 23,36 | 23,61 | 1,37% | - |
| 30.07.2024 | 23,73 | 23,76 | 23,18 | 23,29 | -1,85% | - |
| 29.07.2024 | 23,86 | 24,12 | 23,49 | 23,73 | -0,42% | - |
| 26.07.2024 | 23,34 | 23,98 | 23,23 | 23,83 | 2,23% | - |
| 25.07.2024 | 23,30 | 23,54 | 22,93 | 23,31 | -0,17% | 217,00 |
| 24.07.2024 | 23,76 | 23,86 | 23,33 | 23,35 | -1,93% | - |
| 23.07.2024 | 23,90 | 24,07 | 23,77 | 23,81 | -0,50% | - |
| 22.07.2024 | 23,75 | 24,05 | 23,73 | 23,93 | 0,97% | - |
| 19.07.2024 | 24,06 | 24,08 | 23,65 | 23,70 | -1,13% | - |
| 18.07.2024 | 23,46 | 24,19 | 23,40 | 23,97 | 2,66% | - |
| 17.07.2024 | 23,08 | 23,50 | 23,02 | 23,35 | 0,60% | - |
| 16.07.2024 | 23,20 | 23,28 | 22,76 | 23,21 | -0,09% | - |
| 15.07.2024 | 23,30 | 23,41 | 23,10 | 23,23 | -0,34% | - |
| 12.07.2024 | 23,52 | 23,89 | 23,31 | 23,31 | -0,51% | - |
| 11.07.2024 | 22,70 | 23,49 | 22,43 | 23,43 | 3,67% | - |
| 10.07.2024 | 21,24 | 22,64 | 21,22 | 22,60 | 6,35% | - |
| 09.07.2024 | 21,50 | 21,50 | 21,08 | 21,25 | -0,98% | - |
| 08.07.2024 | 22,02 | 22,16 | 21,44 | 21,46 | -2,94% | - |
| 05.07.2024 | 21,96 | 22,28 | 21,91 | 22,11 | 0,82% | - |
| 04.07.2024 | 21,54 | 21,93 | 21,54 | 21,93 | 1,67% | - |
| 03.07.2024 | 21,30 | 21,69 | 21,23 | 21,57 | 1,51% | - |
| 02.07.2024 | 20,99 | 21,26 | 20,79 | 21,25 | 1,09% | - |
| 01.07.2024 | 21,29 | 21,68 | 20,94 | 21,02 | 0,24% | - |
| 28.06.2024 | 21,06 | 21,16 | 20,88 | 20,97 | -0,29% | - |
| 27.06.2024 | 21,42 | 21,61 | 20,75 | 21,03 | -1,73% | - |
| 26.06.2024 | 21,66 | 21,78 | 21,37 | 21,40 | -0,79% | - |
| 25.06.2024 | 21,32 | 21,66 | 21,26 | 21,57 | 1,27% | - |
| 24.06.2024 | 21,11 | 21,42 | 20,81 | 21,30 | 1,04% | 800,00 |
| 21.06.2024 | 21,48 | 21,65 | 21,06 | 21,08 | -1,91% | - |
| 20.06.2024 | 20,87 | 21,55 | 20,68 | 21,49 | 4,12% | - |
| 19.06.2024 | 20,83 | 21,05 | 20,60 | 20,64 | -0,77% | - |
| 18.06.2024 | 20,67 | 20,96 | 20,60 | 20,80 | 0,82% | - |
| 17.06.2024 | 20,57 | 20,79 | 20,34 | 20,63 | 0,63% | - |
| 14.06.2024 | 20,93 | 20,95 | 20,32 | 20,50 | -1,87% | - |
| 13.06.2024 | 23,05 | 23,05 | 20,67 | 20,89 | -4,83% | 5.000,00 |
| 12.06.2024 | 21,59 | 21,99 | 21,45 | 21,95 | 2,00% | 10.780,00 |
| 11.06.2024 | 21,84 | 22,01 | 21,44 | 21,52 | -1,47% | - |
| 10.06.2024 | 22,18 | 22,20 | 21,74 | 21,84 | -1,93% | - |
| 07.06.2024 | 22,02 | 22,30 | 21,87 | 22,27 | 1,09% | - |
| 06.06.2024 | 21,71 | 22,19 | 21,71 | 22,03 | 1,29% | - |
| 05.06.2024 | 21,88 | 21,93 | 21,62 | 21,75 | -0,28% | - |
| 04.06.2024 | 22,71 | 22,71 | 21,63 | 21,81 | -4,01% | - |
| 03.06.2024 | 22,32 | 23,59 | 22,25 | 22,72 | 2,16% | - |