21,840€
-1,80%
Echtzeit-Aktienkurs Technip Energies N.V.
Bid:
Ask:
Aktienkurse zur Technip Energies N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 22,18 | 22,18 | 20,80 | 21,78 | -2,07% | 608.377,00 |
| 30.04.2024 | 22,54 | 22,70 | 22,22 | 22,24 | -1,59% | 269.302,00 |
| 29.04.2024 | 22,52 | 23,04 | 22,46 | 22,60 | 0,89% | 208.143,00 |
| 26.04.2024 | 22,54 | 22,74 | 22,38 | 22,40 | -0,36% | 207.952,00 |
| 25.04.2024 | 22,46 | 22,78 | 22,04 | 22,48 | -0,18% | 308.765,00 |
| 24.04.2024 | 23,12 | 23,12 | 22,52 | 22,52 | -2,26% | 215.659,00 |
| 23.04.2024 | 22,94 | 23,54 | 22,68 | 23,04 | 1,05% | 330.667,00 |
| 22.04.2024 | 22,84 | 23,34 | 22,50 | 22,80 | 0,62% | 272.289,00 |
| 19.04.2024 | 22,80 | 23,04 | 22,50 | 22,66 | -0,96% | 267.831,00 |
| 18.04.2024 | 23,00 | 23,14 | 22,74 | 22,88 | -0,26% | 309.284,00 |
| 17.04.2024 | 22,90 | 23,30 | 22,88 | 22,94 | 0,26% | 261.430,00 |
| 16.04.2024 | 22,52 | 23,04 | 22,46 | 22,88 | -0,09% | 260.695,00 |
| 15.04.2024 | 22,70 | 23,28 | 22,56 | 22,90 | 0,62% | 358.220,00 |
| 12.04.2024 | 22,66 | 23,18 | 22,58 | 22,76 | 1,61% | 359.305,00 |
| 11.04.2024 | 22,50 | 22,98 | 22,14 | 22,40 | -3,28% | 532.696,00 |
| 10.04.2024 | 23,54 | 23,56 | 22,76 | 23,16 | -1,45% | 399.393,00 |
| 09.04.2024 | 24,30 | 24,46 | 23,50 | 23,50 | -3,29% | 294.237,00 |
| 08.04.2024 | 23,82 | 24,32 | 23,68 | 24,30 | 2,19% | 326.468,00 |
| 05.04.2024 | 23,62 | 23,78 | 23,30 | 23,78 | 0,17% | 183.758,00 |
| 04.04.2024 | 23,80 | 23,92 | 23,68 | 23,74 | -0,67% | 291.806,00 |
| 03.04.2024 | 23,50 | 23,90 | 23,40 | 23,90 | 1,88% | 273.535,00 |
| 02.04.2024 | 23,40 | 23,82 | 23,36 | 23,46 | 0,21% | 465.587,00 |
| 28.03.2024 | 23,46 | 23,56 | 23,05 | 23,41 | -0,13% | 385.540,00 |
| 27.03.2024 | 23,17 | 23,44 | 23,03 | 23,44 | 0,95% | 279.356,00 |
| 26.03.2024 | 23,74 | 23,77 | 23,22 | 23,22 | -2,44% | 320.534,00 |
| 25.03.2024 | 23,70 | 24,07 | 23,63 | 23,80 | 0,38% | 355.120,00 |
| 22.03.2024 | 23,63 | 23,93 | 23,56 | 23,71 | 0,00% | 179.307,00 |
| 21.03.2024 | 23,30 | 23,71 | 23,25 | 23,71 | 2,55% | 444.818,00 |
| 20.03.2024 | 22,90 | 23,26 | 22,90 | 23,12 | 0,52% | 290.325,00 |
| 19.03.2024 | 22,90 | 23,08 | 22,65 | 23,00 | 0,44% | 330.454,00 |
| 18.03.2024 | 23,32 | 23,32 | 22,84 | 22,90 | -1,46% | 240.366,00 |
| 15.03.2024 | 22,80 | 23,60 | 22,66 | 23,24 | 2,29% | 1.100.867,00 |
| 14.03.2024 | 22,81 | 23,29 | 22,65 | 22,72 | 0,31% | 784.105,00 |
| 13.03.2024 | 22,16 | 22,71 | 22,05 | 22,65 | 2,54% | 649.752,00 |
| 12.03.2024 | 22,00 | 22,49 | 21,96 | 22,09 | 1,14% | 480.860,00 |
| 11.03.2024 | 21,78 | 21,98 | 21,70 | 21,84 | -0,18% | 524.283,00 |
| 08.03.2024 | 21,54 | 21,95 | 21,40 | 21,88 | 2,10% | 551.898,00 |
| 07.03.2024 | 20,76 | 21,57 | 20,74 | 21,43 | 2,05% | 475.821,00 |
| 06.03.2024 | 20,40 | 21,14 | 20,40 | 21,00 | 2,99% | 826.855,00 |
| 05.03.2024 | 20,36 | 20,39 | 19,93 | 20,39 | -1,40% | 626.788,00 |
| 04.03.2024 | 19,97 | 20,79 | 19,97 | 20,68 | 3,09% | 496.627,00 |
| 01.03.2024 | 20,00 | 20,39 | 19,80 | 20,06 | -0,35% | 747.426,00 |
| 29.02.2024 | 21,25 | 21,72 | 19,70 | 20,13 | -3,50% | 1.190.249,00 |
| 28.02.2024 | 21,10 | 21,14 | 20,86 | 20,86 | -1,14% | 395.043,00 |
| 27.02.2024 | 21,31 | 21,42 | 21,00 | 21,10 | -1,59% | 343.400,00 |
| 26.02.2024 | 20,38 | 21,48 | 20,21 | 21,44 | 6,93% | 790.845,00 |
| 23.02.2024 | 19,98 | 20,16 | 19,81 | 20,05 | 1,06% | 264.225,00 |
| 22.02.2024 | 19,90 | 20,05 | 19,68 | 19,84 | 0,43% | 255.814,00 |
| 21.02.2024 | 19,70 | 19,94 | 19,58 | 19,76 | 0,69% | 347.845,00 |
| 20.02.2024 | 19,79 | 20,06 | 19,51 | 19,62 | 0,59% | 544.207,00 |
| 19.02.2024 | 19,37 | 19,62 | 19,30 | 19,51 | 0,72% | 182.231,00 |
| 16.02.2024 | 19,39 | 19,54 | 19,27 | 19,37 | 0,75% | 381.182,00 |
| 15.02.2024 | 19,04 | 19,22 | 18,88 | 19,22 | 0,68% | 242.439,00 |
| 14.02.2024 | 18,86 | 19,42 | 18,86 | 19,09 | 1,19% | 402.172,00 |
| 13.02.2024 | 18,69 | 19,16 | 18,65 | 18,87 | 1,51% | 455.350,00 |
| 12.02.2024 | 18,36 | 18,79 | 18,33 | 18,59 | 1,17% | 293.909,00 |
| 09.02.2024 | 18,66 | 18,77 | 18,37 | 18,37 | -1,66% | 333.007,00 |
| 08.02.2024 | 19,11 | 19,11 | 18,68 | 18,68 | -2,30% | 472.257,00 |
| 07.02.2024 | 18,74 | 19,20 | 18,74 | 19,12 | 2,11% | 396.704,00 |
| 06.02.2024 | 18,85 | 18,89 | 18,66 | 18,73 | 0,16% | 327.190,00 |
| 05.02.2024 | 19,05 | 19,26 | 18,50 | 18,70 | -1,73% | 395.598,00 |
| 02.02.2024 | 19,42 | 19,44 | 18,94 | 19,03 | -1,96% | 384.930,00 |
| 01.02.2024 | 19,29 | 19,46 | 18,91 | 19,41 | 0,57% | 412.912,00 |
| 31.01.2024 | 19,58 | 19,66 | 19,30 | 19,30 | -0,44% | 494.450,00 |
| 30.01.2024 | 19,85 | 19,91 | 19,27 | 19,38 | -2,47% | 431.470,00 |
| 29.01.2024 | 19,88 | 20,12 | 19,77 | 19,87 | 0,81% | 298.783,00 |
| 26.01.2024 | 19,62 | 19,75 | 19,48 | 19,71 | 1,70% | 389.665,00 |
| 25.01.2024 | 19,65 | 19,76 | 19,23 | 19,38 | -1,20% | 576.709,00 |
| 24.01.2024 | 20,00 | 20,04 | 19,48 | 19,62 | -1,80% | 538.610,00 |
| 23.01.2024 | 19,74 | 19,99 | 19,64 | 19,98 | 1,86% | 329.507,00 |
| 22.01.2024 | 19,47 | 19,70 | 19,38 | 19,61 | 1,06% | 288.161,00 |
| 19.01.2024 | 20,10 | 20,16 | 19,41 | 19,41 | -3,07% | 468.467,00 |
| 18.01.2024 | 19,90 | 20,10 | 19,79 | 20,02 | 0,53% | 233.821,00 |
| 17.01.2024 | 19,96 | 20,01 | 19,75 | 19,92 | -0,92% | 320.038,00 |
| 16.01.2024 | 19,99 | 20,22 | 19,88 | 20,10 | -0,20% | 230.570,00 |
| 15.01.2024 | 19,96 | 20,15 | 19,87 | 20,14 | 1,31% | 291.361,00 |
| 12.01.2024 | 20,08 | 20,27 | 19,75 | 19,88 | -0,35% | 439.152,00 |
| 11.01.2024 | 20,60 | 20,70 | 19,92 | 19,95 | -1,63% | 490.399,00 |
| 10.01.2024 | 20,40 | 20,51 | 20,28 | 20,28 | -0,59% | 343.622,00 |
| 09.01.2024 | 20,89 | 20,95 | 20,32 | 20,40 | -1,11% | 323.743,00 |
| 08.01.2024 | 21,44 | 21,48 | 20,63 | 20,63 | -4,67% | 359.383,00 |
| 05.01.2024 | 21,46 | 21,74 | 21,38 | 21,64 | 0,19% | 228.230,00 |
| 04.01.2024 | 21,48 | 21,65 | 21,46 | 21,60 | 1,22% | 192.335,00 |
| 03.01.2024 | 21,34 | 21,52 | 21,06 | 21,34 | -0,51% | 253.424,00 |
| 02.01.2024 | 21,38 | 21,61 | 21,19 | 21,45 | 1,37% | 197.936,00 |
| 29.12.2023 | 21,16 | 21,34 | 21,02 | 21,16 | -0,42% | 140.710,00 |
| 28.12.2023 | 21,58 | 21,59 | 21,25 | 21,25 | -1,53% | 215.218,00 |
| 27.12.2023 | 21,92 | 22,09 | 21,58 | 21,58 | -0,87% | 255.941,00 |
| 22.12.2023 | 21,95 | 22,01 | 21,74 | 21,77 | -0,64% | 160.163,00 |
| 21.12.2023 | 21,77 | 22,04 | 21,58 | 21,91 | -0,50% | 361.310,00 |
| 20.12.2023 | 21,49 | 22,17 | 21,47 | 22,02 | 3,97% | 437.273,00 |
| 19.12.2023 | 20,94 | 21,25 | 20,94 | 21,18 | 0,57% | 288.581,00 |
| 18.12.2023 | 20,58 | 21,19 | 20,47 | 21,06 | 3,13% | 691.649,00 |
| 15.12.2023 | 20,13 | 20,53 | 20,13 | 20,42 | 1,79% | 651.909,00 |
| 14.12.2023 | 20,26 | 20,26 | 19,93 | 20,06 | 0,25% | 417.596,00 |
| 13.12.2023 | 20,06 | 20,31 | 19,81 | 20,01 | -0,55% | 478.317,00 |
| 12.12.2023 | 20,46 | 20,66 | 20,11 | 20,12 | -1,08% | 625.210,00 |
| 11.12.2023 | 20,22 | 20,40 | 20,08 | 20,34 | 0,59% | 240.130,00 |
| 08.12.2023 | 19,99 | 20,24 | 19,98 | 20,22 | 1,25% | 226.757,00 |
| 07.12.2023 | 19,96 | 20,24 | 19,93 | 19,97 | -0,40% | 269.430,00 |