34,360€
0,29%
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 | 34,45 | 34,95 | 34,11 | 34,94 | 1,69% | - |
| 05.06.2025 | 34,07 | 34,60 | 34,05 | 34,36 | 0,82% | - |
| 04.06.2025 | 34,65 | 34,84 | 34,05 | 34,08 | -1,45% | - |
| 03.06.2025 | 34,48 | 34,70 | 34,09 | 34,58 | -0,12% | - |
| 02.06.2025 | 33,22 | 34,62 | 33,16 | 34,62 | 3,78% | - |
| 30.05.2025 | 33,48 | 33,76 | 33,15 | 33,36 | -0,21% | - |
| 29.05.2025 | 33,30 | 33,46 | 33,15 | 33,43 | 1,52% | - |
| 28.05.2025 | 32,94 | 33,43 | 32,87 | 32,93 | -0,36% | - |
| 27.05.2025 | 32,75 | 33,08 | 32,58 | 33,05 | 0,85% | - |
| 26.05.2025 | 32,50 | 32,79 | 32,28 | 32,77 | 2,12% | - |
| 23.05.2025 | 31,93 | 32,28 | 31,14 | 32,09 | 0,38% | - |
| 22.05.2025 | 31,98 | 32,10 | 31,63 | 31,97 | 0,06% | - |
| 21.05.2025 | 31,90 | 32,57 | 31,82 | 31,95 | -0,19% | - |
| 20.05.2025 | 31,64 | 32,05 | 31,48 | 32,01 | -1,84% | 1.800,00 |
| 19.05.2025 | 32,24 | 32,63 | 32,18 | 32,61 | 0,62% | - |
| 16.05.2025 | 31,90 | 32,43 | 31,55 | 32,41 | 1,50% | - |
| 15.05.2025 | 32,28 | 32,32 | 31,67 | 31,93 | -1,51% | - |
| 14.05.2025 | 31,92 | 32,49 | 31,77 | 32,42 | 1,66% | - |
| 13.05.2025 | 31,54 | 31,97 | 31,07 | 31,89 | 0,63% | - |
| 12.05.2025 | 31,35 | 32,44 | 31,29 | 31,69 | 1,96% | - |
| 09.05.2025 | 31,17 | 31,56 | 30,88 | 31,08 | 0,03% | - |
| 08.05.2025 | 30,01 | 31,21 | 29,85 | 31,07 | 3,91% | - |
| 07.05.2025 | 30,08 | 30,32 | 29,79 | 29,90 | -0,17% | - |
| 06.05.2025 | 29,76 | 30,19 | 29,58 | 29,95 | 0,40% | - |
| 05.05.2025 | 31,32 | 31,40 | 29,67 | 29,83 | -5,09% | - |
| 02.05.2025 | 30,24 | 31,47 | 30,05 | 31,43 | 3,94% | - |
| 30.04.2025 | 28,46 | 30,29 | 28,44 | 30,24 | -2,51% | - |
| 29.04.2025 | 30,94 | 31,04 | 30,66 | 31,02 | 0,19% | - |
| 28.04.2025 | 29,98 | 31,00 | 29,97 | 30,96 | 2,82% | - |
| 25.04.2025 | 29,50 | 30,13 | 29,42 | 30,11 | 2,14% | - |
| 24.04.2025 | 29,37 | 29,64 | 29,18 | 29,48 | 0,31% | - |
| 23.04.2025 | 29,77 | 29,85 | 29,23 | 29,39 | -0,31% | - |
| 22.04.2025 | 29,60 | 29,78 | 29,14 | 29,48 | -0,81% | - |
| 17.04.2025 | 29,53 | 29,93 | 29,41 | 29,72 | 1,57% | - |
| 16.04.2025 | 28,88 | 29,70 | 28,86 | 29,26 | -0,31% | - |
| 15.04.2025 | 28,49 | 29,48 | 28,47 | 29,35 | 2,77% | - |
| 14.04.2025 | 27,97 | 28,76 | 27,95 | 28,56 | 2,51% | 500,00 |
| 11.04.2025 | 27,47 | 27,96 | 26,87 | 27,86 | 2,13% | - |
| 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% | - |