25,140€
-0,32%
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 | 25,18 | 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% | - |
| 15.11.2024 | 24,83 | 25,12 | 24,67 | 25,04 | 0,44% | - |
| 14.11.2024 | 24,78 | 25,40 | 24,74 | 24,93 | 0,32% | - |
| 13.11.2024 | 24,36 | 24,89 | 24,24 | 24,85 | 1,47% | - |
| 12.11.2024 | 25,18 | 25,31 | 24,34 | 24,49 | -3,62% | - |
| 11.11.2024 | 25,19 | 25,80 | 25,17 | 25,41 | 1,03% | - |
| 08.11.2024 | 24,81 | 25,27 | 24,62 | 25,15 | 1,00% | - |
| 07.11.2024 | 25,21 | 25,36 | 24,79 | 24,90 | -1,11% | - |
| 06.11.2024 | 24,60 | 25,70 | 24,60 | 25,18 | 2,61% | - |
| 05.11.2024 | 23,92 | 24,61 | 23,85 | 24,54 | 2,72% | - |
| 04.11.2024 | 24,24 | 24,64 | 23,87 | 23,89 | -0,99% | - |
| 01.11.2024 | 22,82 | 24,21 | 22,39 | 24,13 | 5,60% | - |
| 31.10.2024 | 20,45 | 22,99 | 20,43 | 22,85 | 11,08% | - |
| 30.10.2024 | 20,49 | 20,75 | 20,20 | 20,57 | 0,24% | - |
| 29.10.2024 | 20,44 | 20,85 | 20,42 | 20,52 | 0,44% | - |
| 28.10.2024 | 20,31 | 20,48 | 20,05 | 20,43 | 1,24% | - |
| 25.10.2024 | 19,97 | 20,26 | 19,75 | 20,18 | 1,05% | - |
| 24.10.2024 | 20,07 | 20,32 | 19,90 | 19,97 | -0,32% | - |
| 23.10.2024 | 20,63 | 20,63 | 19,96 | 20,04 | -2,84% | - |
| 22.10.2024 | 20,63 | 20,64 | 20,30 | 20,62 | -0,19% | - |
| 21.10.2024 | 20,59 | 20,76 | 20,50 | 20,66 | 0,44% | - |
| 18.10.2024 | 20,67 | 20,93 | 20,54 | 20,57 | -0,48% | - |
| 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% | - |