29,960€
2,01%
Echtzeit-Aktienkurs Technip Energies N.V.
Bid:
Ask:
Aktienkurse zur Technip Energies N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 29,29 | 30,10 | 28,98 | 29,98 | 2,08% | - |
| 27.02.2025 | 27,01 | 30,10 | 27,01 | 29,37 | 8,74% | 365,00 |
| 26.02.2025 | 26,28 | 27,15 | 26,26 | 27,01 | 2,93% | - |
| 25.02.2025 | 26,92 | 27,01 | 26,08 | 26,24 | -2,38% | 400,00 |
| 24.02.2025 | 27,23 | 27,34 | 26,61 | 26,88 | -0,55% | - |
| 21.02.2025 | 27,16 | 27,62 | 26,97 | 27,03 | -0,48% | - |
| 20.02.2025 | 27,11 | 27,47 | 27,00 | 27,16 | 0,15% | - |
| 19.02.2025 | 27,66 | 27,81 | 27,09 | 27,12 | -1,92% | - |
| 18.02.2025 | 27,44 | 27,70 | 27,33 | 27,65 | 0,77% | - |
| 17.02.2025 | 27,30 | 27,58 | 27,12 | 27,44 | 0,44% | - |
| 14.02.2025 | 26,90 | 27,58 | 26,90 | 27,32 | 1,49% | - |
| 13.02.2025 | 28,89 | 29,07 | 26,75 | 26,92 | -6,79% | - |
| 12.02.2025 | 28,64 | 28,92 | 28,42 | 28,88 | 0,87% | - |
| 11.02.2025 | 28,45 | 28,67 | 28,36 | 28,63 | 0,63% | - |
| 10.02.2025 | 27,78 | 28,49 | 27,75 | 28,45 | 2,74% | - |
| 07.02.2025 | 28,02 | 28,09 | 27,69 | 27,69 | -1,18% | - |
| 06.02.2025 | 27,94 | 28,27 | 27,78 | 28,02 | 0,29% | - |
| 05.02.2025 | 27,46 | 27,94 | 27,35 | 27,94 | 1,75% | - |
| 04.02.2025 | 27,30 | 27,64 | 27,18 | 27,46 | 0,59% | - |
| 03.02.2025 | 26,68 | 27,38 | 26,55 | 27,30 | -0,15% | - |
| 31.01.2025 | 26,86 | 27,58 | 26,82 | 27,34 | 1,71% | - |
| 30.01.2025 | 26,84 | 26,98 | 26,62 | 26,88 | 0,34% | - |
| 29.01.2025 | 27,24 | 27,39 | 26,72 | 26,79 | -1,36% | 120,00 |
| 28.01.2025 | 27,50 | 27,63 | 26,99 | 27,16 | -1,52% | - |
| 27.01.2025 | 27,30 | 27,62 | 27,11 | 27,58 | 0,44% | - |
| 24.01.2025 | 27,62 | 27,84 | 27,30 | 27,46 | -0,51% | - |
| 23.01.2025 | 27,68 | 28,13 | 27,36 | 27,60 | -0,36% | - |
| 22.01.2025 | 27,88 | 27,93 | 27,64 | 27,70 | -0,68% | - |
| 21.01.2025 | 27,64 | 27,90 | 27,48 | 27,89 | 0,87% | - |
| 20.01.2025 | 27,18 | 27,67 | 27,14 | 27,65 | 1,65% | - |
| 17.01.2025 | 26,25 | 27,44 | 26,21 | 27,20 | 3,62% | - |
| 16.01.2025 | 26,94 | 27,23 | 26,10 | 26,25 | -2,60% | - |
| 15.01.2025 | 26,31 | 27,15 | 26,31 | 26,95 | 2,43% | 520,00 |
| 14.01.2025 | 26,54 | 26,72 | 25,85 | 26,31 | -0,83% | 150,00 |
| 13.01.2025 | 26,74 | 26,74 | 26,34 | 26,53 | -0,79% | - |
| 10.01.2025 | 26,95 | 27,02 | 26,58 | 26,74 | -0,82% | - |
| 09.01.2025 | 26,99 | 26,99 | 26,61 | 26,96 | -0,15% | - |
| 08.01.2025 | 27,18 | 27,90 | 26,86 | 27,00 | -0,66% | - |
| 07.01.2025 | 27,16 | 27,48 | 26,90 | 27,18 | 0,07% | - |
| 06.01.2025 | 26,47 | 27,20 | 26,32 | 27,16 | 3,00% | - |
| 03.01.2025 | 25,77 | 26,55 | 25,77 | 26,37 | 2,29% | - |
| 02.01.2025 | 25,58 | 26,14 | 25,58 | 25,78 | 0,78% | 75,00 |
| 30.12.2024 | 25,46 | 25,72 | 25,35 | 25,58 | 0,71% | 209,00 |
| 27.12.2024 | 25,33 | 25,59 | 25,23 | 25,40 | 0,36% | - |
| 23.12.2024 | 25,36 | 25,59 | 24,98 | 25,31 | -0,04% | - |
| 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% | - |