25,340€
0,56%
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 | 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 | -3,50% | 1.301.331,00 |
| 21.11.2024 | 24,45 | 24,46 | 23,54 | 23,71 | -2,83% | - |
| 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 |
| 12.11.2024 | 25,14 | 25,30 | 24,34 | 24,46 | -3,93% | 629.839,00 |
| 11.11.2024 | 25,26 | 25,78 | 25,26 | 25,46 | 1,52% | 279.696,00 |
| 08.11.2024 | 24,80 | 25,26 | 24,64 | 25,08 | 1,13% | 483.757,00 |
| 07.11.2024 | 25,10 | 25,36 | 24,80 | 24,80 | -1,27% | 449.000,00 |
| 06.11.2024 | 25,06 | 25,68 | 24,84 | 25,12 | 2,36% | 551.904,00 |
| 05.11.2024 | 23,98 | 24,54 | 23,92 | 24,54 | 2,16% | 384.580,00 |
| 04.11.2024 | 24,28 | 24,64 | 23,92 | 24,02 | -0,74% | 571.088,00 |
| 01.11.2024 | 22,44 | 24,20 | 22,32 | 24,20 | 5,95% | 526.289,00 |
| 31.10.2024 | 21,02 | 22,96 | 20,98 | 22,84 | 10,87% | 950.164,00 |
| 30.10.2024 | 20,50 | 20,72 | 20,22 | 20,60 | 0,29% | 399.302,00 |
| 29.10.2024 | 20,46 | 20,82 | 20,44 | 20,54 | 0,59% | 235.473,00 |
| 28.10.2024 | 20,24 | 20,44 | 20,04 | 20,42 | 0,89% | 214.323,00 |
| 25.10.2024 | 19,80 | 20,24 | 19,74 | 20,24 | 1,25% | 208.382,00 |
| 24.10.2024 | 20,02 | 20,30 | 19,91 | 19,99 | 0,05% | 354.566,00 |
| 23.10.2024 | 20,60 | 20,60 | 19,98 | 19,98 | -3,01% | 475.383,00 |
| 22.10.2024 | 20,58 | 20,60 | 20,30 | 20,60 | 0,00% | 280.611,00 |
| 21.10.2024 | 20,56 | 20,72 | 20,50 | 20,60 | 0,19% | 242.986,00 |
| 18.10.2024 | 20,70 | 20,92 | 20,54 | 20,56 | -0,58% | 189.295,00 |
| 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 |