Technip Energies NV TE
EURONEXT · Frankreich · Industriedienstleistungen
€28,38-0,16 (-0,56 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €28,38 | -0,56 % | €28,16 | €28,78 | €28,02 | 381,23K |
| 2026-09-30 | €28,54 | -1,11 % | €28,80 | €28,92 | €28,30 | 846,86K |
| 2026-09-29 | €28,86 | -1,50 % | €29,06 | €29,26 | €28,76 | 277,86K |
| 2026-09-28 | €29,30 | +1,88 % | €28,74 | €29,54 | €28,74 | 296,26K |
| 2026-09-25 | €28,76 | -1,64 % | €29,12 | €29,22 | €28,76 | 660,07K |
| 2026-09-24 | €29,24 | -1,95 % | €29,38 | €29,82 | €29,20 | 354,08K |
| 2026-09-23 | €29,82 | +1,77 % | €29,26 | €29,82 | €29,22 | 323,75K |
| 2026-09-22 | €29,30 | -0,14 % | €29,34 | €29,54 | €28,82 | 369,92K |
| 2026-09-21 | €29,34 | +0,82 % | €29,20 | €29,60 | €28,92 | 256,59K |
| 2026-09-18 | €29,10 | -1,49 % | €29,40 | €29,40 | €28,82 | 1,00M |
| 2026-09-17 | €29,54 | -2,06 % | €29,94 | €30,10 | €29,54 | 388,48K |
| 2026-09-16 | €30,16 | +0,73 % | €30,38 | €30,64 | €29,86 | 429,22K |
| 2026-09-15 | €29,94 | +5,57 % | €28,28 | €30,04 | €28,20 | 493,84K |
| 2026-09-14 | €28,36 | -3,73 % | €29,00 | €29,18 | €28,36 | 537,37K |
| 2026-09-11 | €29,46 | +1,45 % | €29,06 | €29,56 | €29,02 | 316,42K |
| 2026-09-10 | €29,04 | -2,29 % | €30,66 | €30,90 | €29,04 | 438,65K |
| 2026-09-09 | €29,72 | -2,17 % | €30,14 | €30,38 | €29,52 | 322,10K |
| 2026-09-08 | €30,38 | -1,36 % | €30,70 | €30,94 | €30,32 | 293,06K |
| 2026-09-07 | €30,80 | +2,94 % | €30,40 | €30,98 | €30,12 | 267,45K |
| 2026-09-04 | €29,92 | -0,73 % | €30,22 | €30,30 | €29,70 | 207,71K |
| 2026-09-03 | €30,14 | +0,94 % | €29,94 | €30,34 | €29,82 | 276,08K |
| 2026-09-02 | €29,86 | -4,72 % | €31,10 | €31,21 | €29,44 | 673,03K |
| 2026-09-01 | €31,34 | +4,12 % | €31,16 | €32,88 | €31,16 | 938,83K |
| 2026-08-31 | €30,10 | -0,33 % | €30,14 | €30,56 | €29,80 | 441,97K |
| 2026-08-28 | €30,20 | +1,27 % | €30,18 | €30,52 | €29,62 | 402,35K |
| 2026-08-27 | €29,82 | -2,04 % | €30,42 | €30,52 | €29,72 | 460,48K |
| 2026-08-26 | €30,44 | +1,60 % | €30,16 | €30,76 | €30,10 | 434,11K |
| 2026-08-25 | €29,96 | +2,25 % | €29,58 | €29,98 | €29,48 | 313,81K |
| 2026-08-24 | €29,30 | -1,41 % | €29,80 | €30,12 | €29,24 | 271,37K |
| 2026-08-21 | €29,72 | -1,52 % | €30,06 | €30,22 | €29,58 | 376,80K |
| 2026-08-20 | €30,18 | +0,27 % | €30,22 | €30,42 | €30,02 | 227,66K |
| 2026-08-19 | €30,10 | -1,31 % | €30,50 | €30,70 | €30,08 | 328,40K |
| 2026-08-18 | €30,50 | -1,55 % | €30,96 | €31,32 | €30,50 | 321,98K |
| 2026-08-17 | €30,98 | -1,02 % | €31,36 | €31,54 | €30,98 | 279,29K |
| 2026-08-14 | €31,30 | +1,76 % | €30,74 | €31,32 | €30,70 | 474,13K |
| 2026-08-13 | €30,76 | +1,65 % | €30,30 | €30,86 | €30,20 | 372,89K |
| 2026-08-12 | €30,26 | -0,20 % | €30,42 | €30,76 | €30,12 | 347,31K |
| 2026-08-11 | €30,32 | +1,54 % | €29,98 | €30,56 | €29,98 | 366,80K |
| 2026-08-10 | €29,86 | +2,19 % | €29,12 | €29,86 | €29,12 | 408,67K |
| 2026-08-07 | €29,22 | -1,42 % | €29,66 | €29,70 | €29,04 | 390,00K |
| 2026-08-06 | €29,64 | -1,46 % | €29,38 | €30,18 | €29,30 | 572,48K |
| 2026-08-05 | €30,08 | -1,12 % | €30,20 | €31,30 | €30,02 | 542,88K |
| 2026-08-04 | €30,42 | +2,42 % | €29,86 | €30,60 | €29,60 | 558,72K |
| 2026-08-03 | €29,70 | -0,67 % | €29,78 | €30,14 | €29,30 | 521,18K |
| 2026-07-31 | €29,90 | +1,49 % | €29,74 | €31,12 | €29,56 | 1,01M |
| 2026-07-30 | €29,46 | -9,69 % | €31,16 | €31,18 | €26,94 | 2,34M |
| 2026-07-29 | €32,62 | -1,27 % | €33,14 | €33,18 | €32,62 | 375,28K |
| 2026-07-28 | €33,04 | -3,17 % | €34,26 | €34,30 | €33,04 | 316,21K |
| 2026-07-27 | €34,12 | -0,70 % | €34,66 | €34,82 | €34,04 | 222,66K |
| 2026-07-24 | €34,36 | +1,06 % | €33,92 | €34,62 | €33,74 | 335,44K |
| 2026-07-23 | €34,00 | -0,87 % | €34,24 | €34,80 | €34,00 | 450,32K |
| 2026-07-22 | €34,30 | +0,94 % | €34,02 | €34,48 | €33,98 | 253,81K |
| 2026-07-21 | €33,98 | +0,95 % | €33,62 | €33,98 | €33,30 | 268,35K |
| 2026-07-20 | €33,66 | +1,75 % | €33,30 | €33,68 | €33,06 | 265,57K |
| 2026-07-17 | €33,08 | -0,72 % | €32,94 | €33,22 | €32,72 | 355,13K |
| 2026-07-16 | €33,32 | +0,48 % | €33,30 | €33,62 | €32,68 | 445,37K |
| 2026-07-15 | €33,16 | +0,55 % | €32,94 | €33,28 | €32,62 | 335,03K |
| 2026-07-14 | €32,98 | -0,30 % | €33,00 | €33,30 | €32,86 | 218,23K |
| 2026-07-13 | €33,08 | -0,72 % | €33,66 | €33,66 | €32,94 | 296,72K |
| 2026-07-10 | €33,32 | -2,29 % | €34,14 | €34,18 | €33,32 | 321,41K |
| 2026-07-09 | €34,10 | +0,71 % | €34,00 | €34,24 | €33,56 | 262,30K |
| 2026-07-08 | €33,86 | -2,14 % | €34,76 | €35,00 | €33,78 | 505,63K |
| 2026-07-07 | €34,60 | -0,17 % | €34,78 | €35,54 | €34,54 | 361,07K |
| 2026-07-06 | €34,66 | +0,41 % | €34,46 | €34,92 | €34,40 | 375,47K |
| 2026-07-03 | €34,52 | +3,42 % | €33,86 | €34,60 | €33,70 | 417,45K |
| 2026-07-02 | €33,38 | +2,14 % | €32,42 | €33,60 | €32,32 | 426,71K |
| 2026-07-01 | €32,68 | -1,33 % | €33,10 | €33,42 | €32,54 | 486,04K |
| 2026-06-30 | €33,12 | +1,41 % | €32,86 | €33,40 | €32,86 | 463,40K |
| 2026-06-29 | €32,66 | -1,15 % | €33,02 | €33,06 | €32,27 | 551,35K |
| 2026-06-26 | €33,04 | -2,88 % | €33,62 | €33,88 | €33,04 | 691,04K |
| 2026-06-25 | €34,02 | -1,39 % | €34,26 | €34,54 | €33,80 | 595,88K |
| 2026-06-24 | €34,50 | -1,77 % | €35,10 | €35,30 | €34,14 | 567,80K |
| 2026-06-23 | €35,12 | +0,06 % | €34,90 | €35,32 | €34,54 | 335,08K |
| 2026-06-22 | €35,10 | -1,57 % | €35,94 | €36,00 | €34,84 | 501,99K |
| 2026-06-19 | €35,66 | -1,44 % | €36,22 | €36,38 | €35,66 | 677,79K |
| 2026-06-18 | €36,18 | -2,58 % | €37,04 | €37,12 | €36,02 | 452,76K |
| 2026-06-17 | €37,14 | +2,20 % | €36,46 | €37,20 | €36,12 | 431,54K |
| 2026-06-16 | €36,34 | +0,55 % | €36,12 | €36,84 | €36,10 | 443,85K |
| 2026-06-15 | €36,14 | +1,23 % | €36,56 | €36,92 | €36,06 | 584,22K |
| 2026-06-12 | €35,70 | +4,14 % | €34,50 | €35,76 | €34,40 | 458,39K |
| 2026-06-11 | €34,28 | -0,06 % | €34,12 | €34,46 | €33,78 | 453,45K |
| 2026-06-10 | €34,30 | -0,29 % | €34,40 | €34,52 | €34,12 | 388,22K |
| 2026-06-09 | €34,40 | -2,16 % | €35,32 | €35,70 | €34,28 | 531,31K |
| 2026-06-08 | €35,16 | +0,46 % | €34,76 | €35,52 | €34,74 | 310,02K |
| 2026-06-05 | €35,00 | +0,34 % | €35,02 | €35,54 | €34,84 | 377,10K |
| 2026-06-04 | €34,88 | +0,17 % | €34,92 | €35,08 | €34,24 | 493,92K |
| 2026-06-03 | €34,82 | -0,74 % | €35,06 | €35,34 | €34,50 | 563,54K |
| 2026-06-02 | €35,08 | -1,13 % | €35,52 | €35,98 | €35,08 | 522,02K |
| 2026-06-01 | €35,48 | +0,06 % | €35,60 | €36,10 | €35,22 | 454,51K |
| 2026-05-29 | €35,46 | +1,55 % | €34,86 | €35,96 | €34,68 | 544,01K |