41,100€
-1,20%
Echtzeit-Aktienkurs Technip Energies N.V.
Bid:
Ask:
Aktienkurse zur Technip Energies N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 41,66 | 41,68 | 41,00 | 41,10 | -1,20% | 2.889,00 |
| 21.08.2025 | 40,90 | 41,80 | 40,70 | 41,60 | 2,46% | 1.713,00 |
| 20.08.2025 | 40,94 | 40,94 | 40,60 | 40,60 | -1,60% | 949,00 |
| 19.08.2025 | 41,16 | 41,26 | 41,10 | 41,26 | 0,24% | 981,00 |
| 18.08.2025 | 40,92 | 41,16 | 40,64 | 41,16 | 1,08% | 1.333,00 |
| 15.08.2025 | 41,20 | 41,20 | 40,48 | 40,72 | -1,17% | 1.048,00 |
| 14.08.2025 | 40,14 | 41,20 | 40,14 | 41,20 | 1,68% | 382,00 |
| 13.08.2025 | 41,62 | 41,62 | 40,52 | 40,52 | -3,43% | 826,00 |
| 12.08.2025 | 40,66 | 41,96 | 40,66 | 41,96 | 3,66% | 776,00 |
| 11.08.2025 | 40,04 | 40,68 | 40,04 | 40,48 | 1,10% | 96,00 |
| 08.08.2025 | 39,98 | 40,20 | 39,98 | 40,04 | -0,30% | 67,00 |
| 07.08.2025 | 40,32 | 40,32 | 39,98 | 40,16 | -0,69% | 867,00 |
| 06.08.2025 | 40,84 | 40,84 | 40,40 | 40,44 | -0,30% | 82,00 |
| 05.08.2025 | 40,50 | 40,74 | 40,38 | 40,56 | 3,47% | 2.134,00 |
| 04.08.2025 | 38,64 | 39,50 | 38,54 | 39,20 | 2,73% | 860,00 |
| 01.08.2025 | 38,00 | 39,14 | 38,00 | 38,16 | -1,90% | 1.049,00 |
| 31.07.2025 | 37,38 | 38,90 | 36,24 | 38,90 | 4,80% | 1.720,00 |
| 30.07.2025 | 37,72 | 37,72 | 37,12 | 37,12 | -1,59% | 2.636,00 |
| 29.07.2025 | 37,26 | 37,76 | 37,26 | 37,72 | 1,34% | 762,00 |
| 28.07.2025 | 37,44 | 37,46 | 37,02 | 37,22 | 1,03% | 2.757,00 |
| 25.07.2025 | 37,02 | 37,02 | 36,82 | 36,84 | -0,32% | 5,00 |
| 24.07.2025 | 37,78 | 37,78 | 36,96 | 36,96 | -0,65% | 2.032,00 |
| 23.07.2025 | 37,04 | 37,20 | 36,74 | 37,20 | 1,58% | 770,00 |
| 22.07.2025 | 36,70 | 36,70 | 36,62 | 36,62 | -0,38% | 630,00 |
| 21.07.2025 | 36,54 | 36,76 | 36,54 | 36,76 | 0,22% | 182,00 |
| 18.07.2025 | 36,68 | 36,68 | 36,68 | 36,68 | 0,77% | 15,00 |
| 17.07.2025 | 36,34 | 36,40 | 36,34 | 36,40 | -0,93% | 537,00 |
| 16.07.2025 | 36,82 | 36,82 | 36,74 | 36,74 | -0,49% | 281,00 |
| 15.07.2025 | 37,46 | 37,46 | 36,88 | 36,92 | -0,86% | 341,00 |
| 14.07.2025 | 37,40 | 37,40 | 36,90 | 37,24 | -1,01% | 363,00 |
| 11.07.2025 | 37,06 | 37,62 | 36,98 | 37,62 | 0,80% | 467,00 |
| 10.07.2025 | 37,00 | 37,34 | 37,00 | 37,32 | 1,63% | 652,00 |
| 09.07.2025 | 36,50 | 36,74 | 36,50 | 36,72 | 0,05% | 164,00 |
| 08.07.2025 | 36,04 | 36,70 | 36,04 | 36,70 | 2,57% | 232,00 |
| 07.07.2025 | 36,00 | 36,14 | 35,78 | 35,78 | -0,22% | 10,00 |
| 04.07.2025 | 35,86 | 35,86 | 35,86 | 35,86 | -0,39% | 65,00 |
| 03.07.2025 | 35,92 | 36,00 | 35,84 | 36,00 | 0,45% | 315,00 |
| 02.07.2025 | 35,40 | 35,84 | 35,34 | 35,84 | 0,56% | 809,00 |
| 01.07.2025 | 35,90 | 35,90 | 35,56 | 35,64 | -0,39% | 260,00 |
| 30.06.2025 | 35,88 | 35,88 | 35,78 | 35,78 | 1,13% | 27,00 |
| 27.06.2025 | 35,38 | 35,38 | 35,38 | 35,38 | -0,84% | 128,00 |
| 26.06.2025 | 35,82 | 35,82 | 35,64 | 35,68 | -0,17% | 25,00 |
| 25.06.2025 | 35,32 | 36,10 | 35,32 | 35,74 | 3,35% | 81,00 |
| 24.06.2025 | 35,06 | 35,06 | 33,76 | 34,58 | 0,17% | 620,00 |
| 23.06.2025 | 34,34 | 34,56 | 34,34 | 34,52 | -0,06% | 612,00 |
| 20.06.2025 | 34,28 | 34,72 | 34,28 | 34,54 | 0,41% | 176,00 |
| 19.06.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,12% | 19,00 |
| 18.06.2025 | 34,62 | 34,99 | 34,38 | 34,44 | -0,17% | - |
| 17.06.2025 | 34,72 | 34,92 | 34,50 | 34,50 | -1,20% | 183,00 |
| 16.06.2025 | 34,86 | 35,02 | 34,86 | 34,92 | 1,75% | 378,00 |
| 13.06.2025 | 34,08 | 35,26 | 34,08 | 34,32 | -0,46% | 1.144,00 |
| 12.06.2025 | 34,04 | 34,54 | 34,04 | 34,48 | 0,88% | 754,00 |
| 11.06.2025 | 34,72 | 34,72 | 34,18 | 34,18 | -1,89% | 869,00 |
| 10.06.2025 | 34,36 | 34,88 | 34,22 | 34,84 | 1,69% | 37,00 |
| 09.06.2025 | 34,60 | 34,68 | 34,26 | 34,26 | -1,78% | 782,00 |
| 06.06.2025 | 34,38 | 34,88 | 34,28 | 34,88 | 1,40% | 384,00 |
| 05.06.2025 | 34,42 | 34,42 | 34,34 | 34,40 | -0,06% | 506,00 |
| 04.06.2025 | 34,60 | 34,70 | 34,42 | 34,42 | -0,17% | 1.282,00 |
| 03.06.2025 | 34,40 | 34,48 | 34,20 | 34,48 | 1,23% | 451,00 |
| 02.06.2025 | 33,52 | 34,26 | 33,52 | 34,06 | 2,10% | 651,00 |
| 30.05.2025 | 33,40 | 33,54 | 33,36 | 33,36 | 0,06% | 47,00 |
| 29.05.2025 | 33,24 | 33,42 | 33,24 | 33,34 | 0,97% | 478,00 |
| 28.05.2025 | 33,00 | 33,32 | 32,98 | 33,02 | 0,24% | 95,00 |
| 27.05.2025 | 32,84 | 32,94 | 32,74 | 32,94 | 0,30% | 181,00 |
| 26.05.2025 | 32,56 | 32,84 | 32,56 | 32,84 | 3,73% | 339,00 |
| 23.05.2025 | 31,92 | 32,22 | 31,42 | 31,66 | -0,13% | 534,00 |
| 22.05.2025 | 31,74 | 31,86 | 31,70 | 31,70 | -0,63% | 805,00 |
| 21.05.2025 | 31,90 | 31,90 | 31,90 | 31,90 | -0,19% | 32,00 |
| 20.05.2025 | 31,62 | 31,96 | 31,62 | 31,96 | -2,14% | 201,00 |
| 19.05.2025 | 32,32 | 32,66 | 32,24 | 32,66 | 0,74% | 177,00 |
| 16.05.2025 | 31,80 | 32,42 | 31,80 | 32,42 | 1,89% | 562,00 |
| 15.05.2025 | 32,34 | 32,34 | 31,82 | 31,82 | -1,97% | 66,00 |
| 14.05.2025 | 32,00 | 32,46 | 32,00 | 32,46 | 2,20% | 239,00 |
| 13.05.2025 | 31,58 | 31,76 | 31,24 | 31,76 | 0,00% | 572,00 |
| 12.05.2025 | 31,42 | 32,26 | 31,36 | 31,76 | 2,45% | 689,00 |
| 09.05.2025 | 31,22 | 31,22 | 31,00 | 31,00 | 0,13% | 184,00 |
| 08.05.2025 | 29,86 | 30,96 | 29,86 | 30,96 | 3,27% | 275,00 |
| 07.05.2025 | 30,10 | 30,10 | 29,96 | 29,98 | 0,10% | 501,00 |
| 06.05.2025 | 29,78 | 30,20 | 29,60 | 29,95 | 0,84% | - |
| 05.05.2025 | 30,90 | 30,90 | 29,70 | 29,70 | -4,50% | 900,00 |
| 02.05.2025 | 31,00 | 31,12 | 30,80 | 31,10 | 6,29% | 987,00 |
| 30.04.2025 | 29,10 | 29,34 | 28,34 | 29,26 | -5,61% | 988,00 |
| 29.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,13% | 20,00 |
| 28.04.2025 | 30,10 | 30,98 | 30,10 | 30,96 | 2,72% | 38,00 |
| 25.04.2025 | 29,64 | 30,14 | 29,64 | 30,14 | 2,73% | 230,00 |
| 24.04.2025 | 29,38 | 29,42 | 29,34 | 29,34 | -0,34% | 10,00 |
| 23.04.2025 | 29,60 | 29,68 | 29,38 | 29,44 | -0,14% | 594,00 |
| 22.04.2025 | 29,48 | 29,48 | 29,48 | 29,48 | -0,94% | 50,00 |
| 17.04.2025 | 29,62 | 29,76 | 29,62 | 29,76 | 0,68% | 15,00 |
| 16.04.2025 | 29,44 | 29,60 | 29,28 | 29,56 | 1,37% | 624,00 |
| 15.04.2025 | 28,92 | 29,16 | 28,92 | 29,16 | 2,17% | 1.663,00 |
| 14.04.2025 | 28,52 | 28,74 | 28,52 | 28,54 | 4,47% | 649,00 |
| 11.04.2025 | 27,02 | 27,32 | 27,02 | 27,32 | 0,37% | 296,00 |
| 10.04.2025 | 28,96 | 28,96 | 27,22 | 27,22 | -6,91% | 1.006,00 |
| 09.04.2025 | 26,20 | 29,42 | 26,20 | 29,24 | 9,35% | 2.944,00 |
| 08.04.2025 | 27,40 | 27,50 | 26,74 | 26,74 | 1,52% | 707,00 |
| 07.04.2025 | 25,86 | 27,32 | 24,96 | 26,34 | -1,72% | 1.889,00 |
| 04.04.2025 | 27,70 | 27,70 | 25,94 | 26,80 | -8,47% | 2.661,00 |
| 03.04.2025 | 29,66 | 29,66 | 29,26 | 29,28 | -4,13% | 366,00 |
| 02.04.2025 | 30,72 | 30,74 | 30,52 | 30,54 | -0,52% | 491,00 |