27,700€
1,09%
Echtzeit-Aktienkurs Technip Energies N.V.
Bid:
Ask:
Aktienkurse zur Technip Energies N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 27,41 | 27,78 | 26,84 | 27,72 | 1,17% | - |
| 10.04.2025 | 29,51 | 29,93 | 26,71 | 27,40 | -6,55% | - |
| 09.04.2025 | 26,78 | 29,62 | 26,16 | 29,32 | 9,28% | - |
| 08.04.2025 | 26,70 | 27,98 | 26,50 | 26,83 | 0,45% | - |
| 07.04.2025 | 26,22 | 27,48 | 24,93 | 26,71 | 0,19% | 73,00 |
| 04.04.2025 | 28,70 | 28,79 | 25,94 | 26,66 | -7,11% | 143,00 |
| 03.04.2025 | 30,29 | 30,29 | 28,67 | 28,70 | -6,33% | - |
| 02.04.2025 | 30,73 | 30,75 | 30,39 | 30,64 | -0,33% | - |
| 01.04.2025 | 30,37 | 30,75 | 29,98 | 30,74 | 1,22% | 25,00 |
| 31.03.2025 | 30,40 | 30,41 | 29,62 | 30,37 | -0,43% | - |
| 28.03.2025 | 31,14 | 31,14 | 30,31 | 30,50 | -1,10% | 500,00 |
| 27.03.2025 | 31,35 | 31,46 | 30,79 | 30,84 | -1,78% | - |
| 26.03.2025 | 31,41 | 31,84 | 31,31 | 31,40 | -0,03% | - |
| 25.03.2025 | 31,60 | 31,89 | 31,22 | 31,41 | -0,63% | - |
| 24.03.2025 | 31,32 | 31,61 | 31,04 | 31,61 | 0,89% | - |
| 21.03.2025 | 31,21 | 31,73 | 30,95 | 31,33 | 0,03% | 33,00 |
| 20.03.2025 | 31,42 | 31,55 | 31,01 | 31,32 | -0,32% | - |
| 19.03.2025 | 30,82 | 31,49 | 30,60 | 31,42 | 2,01% | - |
| 18.03.2025 | 30,25 | 30,83 | 29,98 | 30,80 | 1,82% | - |
| 17.03.2025 | 29,79 | 30,31 | 29,61 | 30,25 | 1,41% | 1.005,00 |
| 14.03.2025 | 29,56 | 30,01 | 29,40 | 29,83 | 1,29% | 50,00 |
| 13.03.2025 | 29,64 | 29,94 | 29,28 | 29,45 | -0,77% | - |
| 12.03.2025 | 29,05 | 29,82 | 28,87 | 29,68 | 2,42% | 170,00 |
| 11.03.2025 | 29,37 | 29,44 | 28,47 | 28,98 | -1,19% | - |
| 10.03.2025 | 29,45 | 29,47 | 28,97 | 29,33 | -0,44% | - |
| 07.03.2025 | 29,48 | 29,90 | 29,05 | 29,46 | -0,14% | - |
| 06.03.2025 | 29,86 | 30,07 | 29,18 | 29,50 | -1,21% | - |
| 05.03.2025 | 30,05 | 30,44 | 29,36 | 29,86 | -0,50% | - |
| 04.03.2025 | 30,29 | 30,39 | 29,22 | 30,01 | -0,89% | - |
| 03.03.2025 | 30,08 | 30,82 | 29,85 | 30,28 | 1,00% | 55,00 |
| 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% | - |