25,360€
0,36%
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 | 25,27 | 25,46 | 24,84 | 25,32 | 0,20% | 120,00 |
| 19.12.2024 | 25,47 | 25,80 | 25,09 | 25,27 | -0,79% | 993,00 |
| 18.12.2024 | 25,67 | 26,15 | 25,35 | 25,47 | -0,78% | - |
| 17.12.2024 | 25,95 | 25,95 | 24,91 | 25,67 | -1,08% | - |
| 16.12.2024 | 26,03 | 26,19 | 25,67 | 25,95 | -0,15% | - |
| 13.12.2024 | 25,30 | 26,07 | 25,28 | 25,99 | 2,73% | 12,00 |
| 12.12.2024 | 24,42 | 25,35 | 24,32 | 25,30 | 3,60% | 311,00 |
| 11.12.2024 | 24,04 | 24,44 | 23,05 | 24,42 | 1,58% | - |
| 10.12.2024 | 23,79 | 24,15 | 23,61 | 24,04 | 0,92% | 407,00 |
| 09.12.2024 | 23,98 | 24,15 | 23,67 | 23,82 | -0,50% | - |
| 06.12.2024 | 24,12 | 24,29 | 23,77 | 23,94 | -0,75% | - |
| 05.12.2024 | 24,31 | 24,56 | 24,10 | 24,12 | -0,78% | - |
| 04.12.2024 | 23,76 | 24,41 | 23,71 | 24,31 | 2,23% | 65,00 |
| 03.12.2024 | 23,34 | 23,85 | 23,31 | 23,78 | 1,89% | 65,00 |
| 02.12.2024 | 23,15 | 23,37 | 23,01 | 23,34 | 0,34% | - |
| 29.11.2024 | 23,00 | 23,39 | 22,87 | 23,26 | 1,13% | 200,00 |
| 28.11.2024 | 22,53 | 23,05 | 22,53 | 23,00 | 2,09% | - |
| 27.11.2024 | 22,65 | 22,66 | 22,29 | 22,53 | -0,53% | - |
| 26.11.2024 | 23,11 | 23,17 | 22,61 | 22,65 | -1,99% | - |
| 25.11.2024 | 22,93 | 23,59 | 22,92 | 23,11 | 0,78% | 50,00 |
| 22.11.2024 | 23,94 | 24,03 | 22,21 | 22,93 | -4,22% | 300,00 |
| 21.11.2024 | 24,50 | 24,51 | 23,55 | 23,94 | -2,29% | - |
| 20.11.2024 | 24,57 | 24,77 | 24,29 | 24,50 | 0,08% | - |
| 19.11.2024 | 24,50 | 24,75 | 24,11 | 24,48 | -0,08% | 100,00 |
| 18.11.2024 | 25,04 | 25,13 | 24,29 | 24,50 | -2,16% | - |
| 15.11.2024 | 24,95 | 25,11 | 24,75 | 25,04 | 0,12% | - |
| 14.11.2024 | 24,85 | 25,39 | 24,75 | 25,01 | 0,64% | 200,00 |
| 13.11.2024 | 24,50 | 24,90 | 24,25 | 24,85 | 1,43% | - |
| 12.11.2024 | 25,25 | 25,45 | 24,35 | 24,50 | -3,81% | 20,00 |
| 11.11.2024 | 25,13 | 25,78 | 24,78 | 25,47 | 1,35% | - |
| 08.11.2024 | 24,90 | 25,25 | 24,63 | 25,13 | 0,84% | - |
| 07.11.2024 | 25,15 | 25,37 | 24,79 | 24,92 | -1,15% | 690,00 |
| 06.11.2024 | 24,51 | 25,69 | 24,19 | 25,21 | 2,60% | - |
| 05.11.2024 | 23,88 | 24,57 | 23,85 | 24,57 | 2,72% | 15,00 |
| 04.11.2024 | 24,14 | 24,63 | 23,88 | 23,92 | -0,91% | - |
| 01.11.2024 | 22,87 | 24,18 | 22,57 | 24,14 | 5,55% | - |
| 31.10.2024 | 20,58 | 22,97 | 20,47 | 22,87 | 11,13% | 150,00 |
| 30.10.2024 | 20,44 | 20,73 | 20,21 | 20,58 | 0,19% | - |
| 29.10.2024 | 20,43 | 20,83 | 20,43 | 20,54 | 0,44% | - |
| 28.10.2024 | 20,27 | 20,45 | 20,04 | 20,45 | 1,39% | - |
| 25.10.2024 | 19,98 | 20,23 | 19,76 | 20,17 | 0,85% | 1.500,00 |
| 24.10.2024 | 20,03 | 20,31 | 19,91 | 20,00 | -0,22% | 15,00 |
| 23.10.2024 | 20,63 | 20,63 | 19,98 | 20,05 | -2,69% | 150,00 |
| 22.10.2024 | 20,63 | 20,73 | 20,33 | 20,60 | -0,39% | - |
| 21.10.2024 | 20,58 | 20,73 | 20,49 | 20,68 | 0,49% | 12,00 |
| 18.10.2024 | 20,69 | 20,91 | 20,53 | 20,58 | -0,63% | - |
| 17.10.2024 | 20,63 | 20,85 | 20,55 | 20,71 | 0,39% | - |
| 16.10.2024 | 20,63 | 20,79 | 20,56 | 20,63 | 0,00% | - |
| 15.10.2024 | 21,08 | 21,13 | 20,35 | 20,63 | -2,13% | - |
| 14.10.2024 | 21,00 | 21,09 | 20,92 | 21,08 | 0,48% | - |
| 11.10.2024 | 20,96 | 21,15 | 20,89 | 20,98 | 0,10% | - |
| 10.10.2024 | 20,96 | 21,11 | 20,87 | 20,96 | 0,00% | 40,00 |
| 09.10.2024 | 21,05 | 21,19 | 20,87 | 20,96 | -0,33% | - |
| 08.10.2024 | 21,20 | 21,37 | 20,90 | 21,03 | -1,41% | - |
| 07.10.2024 | 21,59 | 21,59 | 21,13 | 21,33 | -0,93% | - |
| 04.10.2024 | 21,07 | 21,57 | 21,01 | 21,53 | 2,43% | - |
| 03.10.2024 | 20,82 | 21,23 | 20,66 | 21,02 | 0,86% | - |
| 02.10.2024 | 21,25 | 21,43 | 20,71 | 20,84 | -1,70% | - |
| 01.10.2024 | 21,64 | 21,67 | 20,81 | 21,20 | -1,94% | - |
| 30.09.2024 | 22,12 | 22,23 | 21,58 | 21,62 | -1,91% | - |
| 27.09.2024 | 21,72 | 22,15 | 21,66 | 22,04 | 1,47% | 325,00 |
| 26.09.2024 | 22,42 | 22,56 | 21,70 | 21,72 | -2,69% | 150,00 |
| 25.09.2024 | 22,59 | 22,61 | 22,25 | 22,32 | -1,20% | - |
| 24.09.2024 | 22,30 | 22,93 | 22,30 | 22,59 | 1,44% | - |
| 23.09.2024 | 22,69 | 22,80 | 22,21 | 22,27 | -1,85% | - |
| 20.09.2024 | 22,88 | 23,49 | 22,66 | 22,69 | -0,83% | - |
| 19.09.2024 | 22,60 | 22,94 | 22,53 | 22,88 | 1,10% | - |
| 18.09.2024 | 22,48 | 22,77 | 22,39 | 22,63 | 0,67% | - |
| 17.09.2024 | 21,85 | 22,63 | 21,77 | 22,48 | 3,07% | - |
| 16.09.2024 | 21,35 | 21,89 | 21,17 | 21,81 | 2,15% | 56,00 |
| 13.09.2024 | 20,76 | 21,71 | 20,67 | 21,35 | 2,84% | - |
| 12.09.2024 | 20,20 | 20,88 | 20,20 | 20,76 | 2,67% | - |
| 11.09.2024 | 20,25 | 20,37 | 20,01 | 20,22 | -0,05% | - |
| 10.09.2024 | 20,79 | 20,99 | 20,12 | 20,23 | -2,97% | - |
| 09.09.2024 | 20,65 | 21,03 | 20,57 | 20,85 | 1,76% | - |
| 06.09.2024 | 20,50 | 20,87 | 20,33 | 20,49 | -0,05% | - |
| 05.09.2024 | 20,39 | 20,85 | 20,29 | 20,50 | 0,44% | - |
| 04.09.2024 | 20,52 | 20,69 | 20,29 | 20,41 | -1,11% | - |
| 03.09.2024 | 21,33 | 21,47 | 20,54 | 20,64 | -3,23% | - |
| 02.09.2024 | 21,49 | 21,51 | 20,91 | 21,33 | -0,88% | 100,00 |
| 30.08.2024 | 21,54 | 21,65 | 21,23 | 21,52 | 0,05% | - |
| 29.08.2024 | 20,90 | 21,62 | 20,75 | 21,51 | 3,07% | - |
| 28.08.2024 | 20,71 | 20,93 | 20,55 | 20,87 | 0,77% | - |
| 27.08.2024 | 20,40 | 20,83 | 20,31 | 20,71 | 1,52% | - |
| 26.08.2024 | 20,42 | 20,63 | 20,37 | 20,40 | -0,34% | - |
| 23.08.2024 | 20,38 | 20,65 | 20,29 | 20,47 | 0,44% | - |
| 22.08.2024 | 20,73 | 20,85 | 20,35 | 20,38 | -1,69% | - |
| 21.08.2024 | 20,63 | 20,85 | 20,57 | 20,73 | 0,73% | - |
| 20.08.2024 | 21,05 | 21,09 | 20,55 | 20,58 | -2,14% | - |
| 19.08.2024 | 20,73 | 21,05 | 20,67 | 21,03 | 1,45% | - |
| 16.08.2024 | 20,86 | 21,09 | 20,73 | 20,73 | -0,48% | - |
| 15.08.2024 | 20,51 | 20,86 | 20,33 | 20,83 | 1,56% | - |
| 14.08.2024 | 20,75 | 20,85 | 20,47 | 20,51 | -1,16% | - |
| 13.08.2024 | 20,61 | 20,81 | 20,43 | 20,75 | 0,88% | 6,00 |
| 12.08.2024 | 20,76 | 20,99 | 20,55 | 20,57 | -0,68% | - |
| 09.08.2024 | 20,30 | 20,79 | 20,26 | 20,71 | 1,72% | - |
| 08.08.2024 | 20,35 | 20,59 | 20,09 | 20,36 | 0,54% | - |
| 07.08.2024 | 20,08 | 20,79 | 20,08 | 20,25 | 1,00% | - |
| 06.08.2024 | 19,93 | 20,41 | 19,83 | 20,05 | 0,28% | - |
| 05.08.2024 | 20,71 | 20,71 | 19,45 | 20,00 | -3,22% | 90,00 |