26,740€
-7,22%
Echtzeit-Aktienkurs Technip Energies N.V.
Bid:
Ask:
Aktienkurse zur Technip Energies N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 28,63 | 28,63 | 25,97 | 26,87 | -6,77% | - |
| 03.04.2025 | 30,00 | 30,16 | 28,82 | 28,82 | -5,63% | 554.232,00 |
| 02.04.2025 | 30,54 | 30,76 | 30,40 | 30,54 | -0,52% | 132.846,00 |
| 01.04.2025 | 30,36 | 30,70 | 29,98 | 30,70 | 1,86% | 349.279,00 |
| 31.03.2025 | 30,16 | 30,28 | 29,60 | 30,14 | -1,12% | 452.448,00 |
| 28.03.2025 | 30,36 | 30,76 | 30,30 | 30,48 | -0,97% | 615.065,00 |
| 27.03.2025 | 31,18 | 31,46 | 30,78 | 30,78 | -2,10% | 395.839,00 |
| 26.03.2025 | 31,52 | 31,84 | 31,32 | 31,44 | 0,45% | 288.029,00 |
| 25.03.2025 | 31,74 | 31,92 | 31,20 | 31,30 | -0,63% | 327.993,00 |
| 24.03.2025 | 31,48 | 31,62 | 31,04 | 31,50 | 0,77% | 248.767,00 |
| 21.03.2025 | 31,20 | 31,76 | 30,94 | 31,26 | 0,00% | 673.931,00 |
| 20.03.2025 | 31,32 | 31,56 | 31,00 | 31,26 | -0,64% | 192.971,00 |
| 19.03.2025 | 30,62 | 31,46 | 30,62 | 31,46 | 2,34% | 308.009,00 |
| 18.03.2025 | 30,18 | 30,74 | 29,96 | 30,74 | 2,19% | 252.837,00 |
| 17.03.2025 | 29,90 | 30,08 | 29,72 | 30,08 | 1,28% | 170.329,00 |
| 14.03.2025 | 29,48 | 30,02 | 29,40 | 29,70 | 0,81% | 194.876,00 |
| 13.03.2025 | 29,48 | 29,94 | 29,26 | 29,46 | -0,61% | 310.411,00 |
| 12.03.2025 | 29,26 | 29,82 | 29,14 | 29,64 | 2,49% | 343.525,00 |
| 11.03.2025 | 29,06 | 29,28 | 28,46 | 28,92 | -1,16% | 356.293,00 |
| 10.03.2025 | 29,18 | 29,40 | 29,02 | 29,26 | 0,34% | 284.239,00 |
| 07.03.2025 | 29,68 | 29,92 | 29,06 | 29,16 | -1,95% | 216.608,00 |
| 06.03.2025 | 29,82 | 30,08 | 29,18 | 29,74 | 0,54% | 255.737,00 |
| 05.03.2025 | 30,08 | 30,10 | 29,36 | 29,58 | -0,34% | 352.483,00 |
| 04.03.2025 | 30,24 | 30,26 | 29,22 | 29,68 | -2,50% | 381.028,00 |
| 03.03.2025 | 29,88 | 30,82 | 29,82 | 30,44 | 1,67% | 497.450,00 |
| 28.02.2025 | 29,06 | 30,12 | 28,94 | 29,94 | 1,49% | 1.217.206,00 |
| 27.02.2025 | 27,26 | 31,30 | 27,26 | 29,50 | 8,86% | 895.253,00 |
| 26.02.2025 | 26,38 | 27,10 | 26,36 | 27,10 | 3,51% | 328.048,00 |
| 25.02.2025 | 27,00 | 27,00 | 26,08 | 26,18 | -3,25% | 410.886,00 |
| 24.02.2025 | 26,92 | 27,28 | 26,62 | 27,06 | -0,59% | 275.025,00 |
| 21.02.2025 | 27,28 | 27,62 | 27,08 | 27,22 | 0,07% | 226.152,00 |
| 20.02.2025 | 27,18 | 27,48 | 27,00 | 27,20 | 0,07% | 210.913,00 |
| 19.02.2025 | 27,78 | 27,82 | 27,14 | 27,18 | -1,95% | 181.647,00 |
| 18.02.2025 | 27,50 | 27,72 | 27,32 | 27,72 | 0,95% | 251.216,00 |
| 17.02.2025 | 27,26 | 27,60 | 27,12 | 27,46 | 0,29% | 161.995,00 |
| 14.02.2025 | 26,94 | 27,60 | 26,94 | 27,38 | 1,41% | 286.136,00 |
| 13.02.2025 | 28,56 | 28,56 | 26,74 | 27,00 | -5,79% | 519.760,00 |
| 12.02.2025 | 28,64 | 28,78 | 28,40 | 28,66 | 0,07% | 243.792,00 |
| 11.02.2025 | 28,40 | 28,68 | 28,30 | 28,64 | 0,56% | 195.804,00 |
| 10.02.2025 | 27,80 | 28,48 | 27,80 | 28,48 | 2,45% | 371.035,00 |
| 07.02.2025 | 28,02 | 28,06 | 27,70 | 27,80 | -1,00% | 294.659,00 |
| 06.02.2025 | 27,90 | 28,26 | 27,78 | 28,08 | 0,86% | 253.396,00 |
| 05.02.2025 | 27,52 | 27,84 | 27,40 | 27,84 | 1,24% | 185.325,00 |
| 04.02.2025 | 27,42 | 27,64 | 27,18 | 27,50 | 0,59% | 178.502,00 |
| 03.02.2025 | 26,90 | 27,36 | 26,84 | 27,34 | -0,51% | 220.114,00 |
| 31.01.2025 | 26,94 | 27,56 | 26,82 | 27,48 | 2,31% | 254.613,00 |
| 30.01.2025 | 26,78 | 26,98 | 26,62 | 26,86 | 0,30% | 231.425,00 |
| 29.01.2025 | 27,24 | 27,32 | 26,78 | 26,78 | -1,25% | 281.998,00 |
| 28.01.2025 | 27,22 | 27,34 | 27,02 | 27,12 | -0,51% | 160.952,00 |
| 27.01.2025 | 27,24 | 27,50 | 27,20 | 27,26 | -0,87% | 213.114,00 |
| 24.01.2025 | 27,66 | 27,86 | 27,30 | 27,50 | -0,79% | 184.151,00 |
| 23.01.2025 | 27,64 | 27,88 | 27,50 | 27,72 | 0,14% | 159.832,00 |
| 22.01.2025 | 27,86 | 27,96 | 27,62 | 27,68 | -0,50% | 177.180,00 |
| 21.01.2025 | 27,72 | 27,84 | 27,60 | 27,82 | 0,65% | 203.782,00 |
| 20.01.2025 | 27,24 | 27,64 | 27,14 | 27,64 | 1,54% | 242.653,00 |
| 17.01.2025 | 26,70 | 27,44 | 26,58 | 27,22 | 3,66% | 433.643,00 |
| 16.01.2025 | 27,12 | 27,16 | 26,08 | 26,26 | -2,60% | 360.112,00 |
| 15.01.2025 | 26,50 | 27,16 | 26,46 | 26,96 | 2,51% | 307.922,00 |
| 14.01.2025 | 25,98 | 26,72 | 25,74 | 26,30 | -1,28% | 441.496,00 |
| 13.01.2025 | 26,66 | 26,76 | 26,34 | 26,64 | -0,15% | 214.322,00 |
| 10.01.2025 | 27,00 | 27,02 | 26,56 | 26,68 | -0,97% | 220.991,00 |
| 09.01.2025 | 26,72 | 26,98 | 26,60 | 26,94 | -0,22% | 163.781,00 |
| 08.01.2025 | 27,52 | 27,90 | 26,94 | 27,00 | -0,88% | 342.978,00 |
| 07.01.2025 | 26,90 | 27,48 | 26,88 | 27,24 | 0,52% | 383.704,00 |
| 06.01.2025 | 26,44 | 27,20 | 26,32 | 27,10 | 2,89% | 242.557,00 |
| 03.01.2025 | 25,92 | 26,56 | 25,92 | 26,34 | 1,70% | 246.351,00 |
| 02.01.2025 | 25,70 | 26,16 | 25,70 | 25,90 | 0,78% | 194.235,00 |
| 31.12.2024 | 25,56 | 25,84 | 25,54 | 25,70 | 0,39% | 84.341,00 |
| 30.12.2024 | 25,52 | 25,74 | 25,52 | 25,60 | 0,47% | 115.758,00 |
| 27.12.2024 | 25,42 | 25,60 | 25,40 | 25,48 | 0,87% | 226.681,00 |
| 24.12.2024 | 25,28 | 25,50 | 25,24 | 25,26 | 0,24% | 71.420,00 |
| 23.12.2024 | 25,32 | 25,38 | 24,96 | 25,20 | -0,71% | 185.522,00 |
| 20.12.2024 | 24,94 | 25,38 | 24,84 | 25,38 | 0,71% | 755.867,00 |
| 19.12.2024 | 25,42 | 25,80 | 25,10 | 25,20 | -2,33% | 275.046,00 |
| 18.12.2024 | 25,74 | 26,14 | 25,60 | 25,80 | 0,86% | 307.117,00 |
| 17.12.2024 | 25,56 | 25,62 | 24,90 | 25,58 | -1,46% | 450.525,00 |
| 16.12.2024 | 26,06 | 26,20 | 25,66 | 25,96 | -0,23% | 416.618,00 |
| 13.12.2024 | 25,32 | 26,08 | 25,32 | 26,02 | 2,85% | 369.574,00 |
| 12.12.2024 | 24,50 | 25,32 | 24,48 | 25,30 | 3,86% | 399.010,00 |
| 11.12.2024 | 23,68 | 24,40 | 23,58 | 24,36 | 1,16% | 277.597,00 |
| 10.12.2024 | 23,72 | 24,16 | 23,60 | 24,08 | 0,75% | 353.549,00 |
| 09.12.2024 | 24,12 | 24,14 | 23,68 | 23,90 | -0,33% | 240.638,00 |
| 06.12.2024 | 24,14 | 24,30 | 23,78 | 23,98 | -0,75% | 427.459,00 |
| 05.12.2024 | 24,38 | 24,56 | 24,12 | 24,16 | -0,74% | 435.831,00 |
| 04.12.2024 | 23,72 | 24,42 | 23,72 | 24,34 | 2,44% | 363.690,00 |
| 03.12.2024 | 23,50 | 23,86 | 23,48 | 23,76 | 1,97% | 267.021,00 |
| 02.12.2024 | 22,98 | 23,37 | 22,96 | 23,30 | 0,17% | 396.905,00 |
| 29.11.2024 | 22,96 | 23,40 | 22,90 | 23,26 | 1,39% | 394.509,00 |
| 28.11.2024 | 22,52 | 23,06 | 22,48 | 22,94 | 1,77% | 207.432,00 |
| 27.11.2024 | 22,56 | 22,66 | 22,28 | 22,54 | -0,44% | 309.210,00 |
| 26.11.2024 | 23,00 | 23,18 | 22,64 | 22,64 | -2,08% | 392.199,00 |
| 25.11.2024 | 23,26 | 23,60 | 23,02 | 23,12 | 1,05% | 713.597,00 |
| 22.11.2024 | 23,90 | 24,02 | 22,22 | 22,88 | -3,78% | 1.301.331,00 |
| 21.11.2024 | 24,40 | 24,44 | 23,54 | 23,78 | -2,54% | 589.464,00 |
| 20.11.2024 | 24,66 | 24,76 | 24,28 | 24,40 | -0,25% | 289.125,00 |
| 19.11.2024 | 24,54 | 24,74 | 24,10 | 24,46 | -0,24% | 256.418,00 |
| 18.11.2024 | 24,92 | 24,96 | 24,28 | 24,52 | -1,53% | 284.173,00 |
| 15.11.2024 | 24,84 | 25,10 | 24,68 | 24,90 | -0,48% | 431.002,00 |
| 14.11.2024 | 25,24 | 25,38 | 24,76 | 25,02 | 0,89% | 328.926,00 |
| 13.11.2024 | 24,34 | 24,84 | 24,26 | 24,80 | 1,39% | 358.880,00 |