20,650€
-0,15%
Echtzeit-Aktienkurs Technip Energies N.V.
Bid:
Ask:
Aktienkurse zur Technip Energies N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 20,62 | 20,86 | 20,54 | 20,68 | 0,49% | 212.388,00 |
| 16.10.2024 | 20,54 | 20,78 | 20,54 | 20,58 | -0,48% | 203.230,00 |
| 15.10.2024 | 21,05 | 21,05 | 20,35 | 20,68 | -1,71% | - |
| 14.10.2024 | 21,00 | 21,10 | 20,92 | 21,04 | 0,19% | 170.998,00 |
| 11.10.2024 | 20,92 | 21,10 | 20,88 | 21,00 | 0,38% | 185.561,00 |
| 10.10.2024 | 20,90 | 21,10 | 20,88 | 20,92 | -0,10% | 149.131,00 |
| 09.10.2024 | 20,86 | 21,20 | 20,86 | 20,94 | 0,19% | 188.563,00 |
| 08.10.2024 | 21,24 | 21,38 | 20,90 | 20,90 | -1,97% | 317.809,00 |
| 07.10.2024 | 21,50 | 21,56 | 21,14 | 21,32 | -0,74% | 245.792,00 |
| 04.10.2024 | 21,30 | 21,58 | 21,22 | 21,48 | 1,99% | 193.317,00 |
| 03.10.2024 | 20,84 | 21,22 | 20,66 | 21,06 | 1,06% | 276.788,00 |
| 02.10.2024 | 21,22 | 21,42 | 20,72 | 20,84 | -1,70% | 401.497,00 |
| 01.10.2024 | 21,54 | 21,56 | 20,82 | 21,20 | -1,94% | 465.449,00 |
| 30.09.2024 | 22,16 | 22,26 | 21,62 | 21,62 | -2,35% | 387.565,00 |
| 27.09.2024 | 21,56 | 22,16 | 21,50 | 22,14 | 2,03% | 438.077,00 |
| 26.09.2024 | 22,48 | 22,58 | 21,70 | 21,70 | -2,69% | 636.059,00 |
| 25.09.2024 | 22,44 | 22,60 | 22,24 | 22,30 | -1,33% | 306.661,00 |
| 24.09.2024 | 22,54 | 22,94 | 22,42 | 22,60 | 1,53% | 266.701,00 |
| 23.09.2024 | 22,62 | 22,66 | 22,20 | 22,26 | -1,85% | 331.058,00 |
| 20.09.2024 | 22,92 | 23,50 | 22,68 | 22,68 | -0,96% | 735.830,00 |
| 19.09.2024 | 22,70 | 22,90 | 22,48 | 22,90 | 1,51% | 514.140,00 |
| 18.09.2024 | 22,60 | 22,74 | 22,40 | 22,56 | 0,27% | 391.474,00 |
| 17.09.2024 | 22,02 | 22,64 | 21,98 | 22,50 | 3,40% | 390.870,00 |
| 16.09.2024 | 21,22 | 21,88 | 21,18 | 21,76 | 1,87% | 340.713,00 |
| 13.09.2024 | 20,74 | 21,72 | 20,72 | 21,36 | 3,49% | 391.417,00 |
| 12.09.2024 | 20,42 | 20,64 | 20,22 | 20,64 | 3,20% | 261.737,00 |
| 11.09.2024 | 20,08 | 20,38 | 19,99 | 20,00 | -0,89% | 367.676,00 |
| 10.09.2024 | 20,74 | 21,00 | 20,18 | 20,18 | -2,89% | 377.002,00 |
| 09.09.2024 | 20,76 | 21,04 | 20,58 | 20,78 | 1,07% | 216.237,00 |
| 06.09.2024 | 20,40 | 20,86 | 20,34 | 20,56 | 0,29% | 269.359,00 |
| 05.09.2024 | 20,34 | 20,84 | 20,28 | 20,50 | 0,29% | 294.876,00 |
| 04.09.2024 | 20,36 | 20,70 | 20,22 | 20,44 | -1,35% | 308.529,00 |
| 03.09.2024 | 21,42 | 21,50 | 20,54 | 20,72 | -2,81% | 308.083,00 |
| 02.09.2024 | 21,42 | 21,46 | 20,92 | 21,32 | -0,74% | 242.931,00 |
| 30.08.2024 | 21,64 | 21,66 | 21,24 | 21,48 | -0,46% | 444.619,00 |
| 29.08.2024 | 20,82 | 21,58 | 20,76 | 21,58 | 3,15% | 309.679,00 |
| 28.08.2024 | 20,68 | 20,92 | 20,56 | 20,92 | 0,97% | 285.325,00 |
| 27.08.2024 | 20,42 | 20,82 | 20,30 | 20,72 | 1,47% | 251.524,00 |
| 26.08.2024 | 20,56 | 20,62 | 20,42 | 20,42 | -0,49% | 187.061,00 |
| 23.08.2024 | 20,46 | 20,64 | 20,30 | 20,52 | 0,39% | 257.054,00 |
| 22.08.2024 | 20,74 | 20,86 | 20,40 | 20,44 | -1,45% | 358.917,00 |
| 21.08.2024 | 20,58 | 20,84 | 20,56 | 20,74 | 0,58% | 241.827,00 |
| 20.08.2024 | 21,08 | 21,08 | 20,60 | 20,62 | -2,00% | 195.867,00 |
| 19.08.2024 | 20,78 | 21,04 | 20,74 | 21,04 | 1,06% | 149.611,00 |
| 16.08.2024 | 20,88 | 21,08 | 20,76 | 20,82 | -0,10% | 248.683,00 |
| 15.08.2024 | 20,56 | 20,84 | 20,34 | 20,84 | 1,66% | 166.012,00 |
| 14.08.2024 | 20,80 | 20,84 | 20,50 | 20,50 | -0,97% | 206.107,00 |
| 13.08.2024 | 20,58 | 20,80 | 20,44 | 20,70 | -0,48% | 231.071,00 |
| 12.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,39% | 258.598,00 |
| 09.08.2024 | 20,46 | 20,80 | 20,46 | 20,72 | 2,17% | 362.561,00 |
| 08.08.2024 | 20,34 | 20,58 | 20,10 | 20,28 | -0,98% | 342.541,00 |
| 07.08.2024 | 20,22 | 20,78 | 20,12 | 20,48 | 1,79% | 322.320,00 |
| 06.08.2024 | 20,10 | 20,42 | 19,82 | 20,12 | 1,11% | 477.383,00 |
| 05.08.2024 | 19,70 | 20,34 | 19,35 | 19,90 | -3,59% | 981.578,00 |
| 02.08.2024 | 21,90 | 21,96 | 20,52 | 20,64 | -7,28% | 829.878,00 |
| 01.08.2024 | 23,54 | 23,60 | 22,12 | 22,26 | -5,68% | 720.725,00 |
| 31.07.2024 | 23,44 | 23,92 | 23,38 | 23,60 | 1,37% | 294.493,00 |
| 30.07.2024 | 23,68 | 23,76 | 23,28 | 23,28 | -1,69% | 228.513,00 |
| 29.07.2024 | 23,94 | 24,12 | 23,50 | 23,68 | -0,34% | 177.448,00 |
| 26.07.2024 | 23,32 | 24,00 | 23,20 | 23,76 | 1,89% | 259.283,00 |
| 25.07.2024 | 23,50 | 23,54 | 22,88 | 23,32 | -0,93% | 302.618,00 |
| 24.07.2024 | 23,70 | 23,88 | 23,36 | 23,54 | -1,42% | 227.523,00 |
| 23.07.2024 | 23,90 | 24,10 | 23,84 | 23,88 | 0,17% | 110.569,00 |
| 22.07.2024 | 23,78 | 24,06 | 23,78 | 23,84 | 0,68% | 161.800,00 |
| 19.07.2024 | 23,60 | 23,94 | 23,56 | 23,68 | -1,25% | 187.273,00 |
| 18.07.2024 | 23,60 | 24,20 | 23,60 | 23,98 | 2,39% | 219.630,00 |
| 17.07.2024 | 23,10 | 23,50 | 23,10 | 23,42 | 1,30% | 205.467,00 |
| 16.07.2024 | 23,12 | 23,28 | 22,76 | 23,12 | -0,77% | 228.296,00 |
| 15.07.2024 | 23,24 | 23,42 | 23,10 | 23,30 | -0,43% | 188.943,00 |
| 12.07.2024 | 23,64 | 23,90 | 23,40 | 23,40 | -0,26% | 375.686,00 |
| 11.07.2024 | 22,66 | 23,46 | 22,40 | 23,46 | 4,17% | 429.892,00 |
| 10.07.2024 | 21,42 | 22,66 | 21,38 | 22,52 | 6,03% | 390.657,00 |
| 09.07.2024 | 21,44 | 21,50 | 21,06 | 21,24 | -1,21% | 336.031,00 |
| 08.07.2024 | 21,92 | 22,16 | 21,42 | 21,50 | -2,63% | 347.826,00 |
| 05.07.2024 | 22,00 | 22,30 | 21,90 | 22,08 | 0,82% | 334.159,00 |
| 04.07.2024 | 21,64 | 21,94 | 21,64 | 21,90 | 1,67% | 292.252,00 |
| 03.07.2024 | 21,30 | 21,68 | 21,22 | 21,54 | 1,60% | 226.996,00 |
| 02.07.2024 | 20,96 | 21,20 | 20,76 | 21,20 | 1,15% | 319.799,00 |
| 01.07.2024 | 21,38 | 21,70 | 20,96 | 20,96 | 0,10% | 462.438,00 |
| 28.06.2024 | 21,10 | 21,18 | 20,94 | 20,94 | -0,29% | 302.036,00 |
| 27.06.2024 | 21,28 | 21,62 | 20,74 | 21,00 | -1,78% | 375.801,00 |
| 26.06.2024 | 21,70 | 21,80 | 21,36 | 21,38 | -0,65% | 193.385,00 |
| 25.06.2024 | 21,46 | 21,70 | 21,36 | 21,52 | 0,65% | 248.670,00 |
| 24.06.2024 | 20,82 | 21,42 | 20,80 | 21,38 | 1,62% | 266.913,00 |
| 21.06.2024 | 21,46 | 21,66 | 21,04 | 21,04 | -2,14% | 454.704,00 |
| 20.06.2024 | 20,68 | 21,56 | 20,68 | 21,50 | 4,17% | 433.204,00 |
| 19.06.2024 | 20,82 | 21,06 | 20,64 | 20,64 | -0,67% | 328.259,00 |
| 18.06.2024 | 20,78 | 20,98 | 20,56 | 20,78 | 1,27% | 273.373,00 |
| 17.06.2024 | 20,30 | 20,80 | 20,30 | 20,52 | 0,20% | 602.605,00 |
| 14.06.2024 | 20,76 | 20,84 | 20,30 | 20,48 | -1,73% | 1.758.460,00 |
| 13.06.2024 | 22,04 | 22,44 | 20,64 | 20,84 | -5,10% | 910.409,00 |
| 12.06.2024 | 21,44 | 22,02 | 21,42 | 21,96 | 2,23% | 346.994,00 |
| 11.06.2024 | 21,80 | 22,00 | 21,48 | 21,48 | -1,47% | 259.980,00 |
| 10.06.2024 | 21,94 | 22,04 | 21,70 | 21,80 | -1,80% | 286.258,00 |
| 07.06.2024 | 22,04 | 22,24 | 21,84 | 22,20 | 0,82% | 224.392,00 |
| 06.06.2024 | 21,84 | 22,18 | 21,84 | 22,02 | 1,66% | 257.702,00 |
| 05.06.2024 | 21,86 | 21,94 | 21,58 | 21,66 | -0,37% | 234.827,00 |
| 04.06.2024 | 22,62 | 22,62 | 21,60 | 21,74 | -4,40% | 428.873,00 |
| 03.06.2024 | 22,28 | 23,60 | 22,28 | 22,74 | 2,90% | 579.646,00 |
| 31.05.2024 | 21,90 | 22,10 | 21,62 | 22,10 | 1,01% | 555.972,00 |