38,300€
-0,21%
Echtzeit-Aktienkurs Technip Energies N.V.
Bid:
Ask:
Aktienkurse zur Technip Energies N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 38,41 | 38,67 | 38,11 | 38,21 | -0,44% | 755,00 |
| 14.10.2025 | 37,24 | 38,38 | 37,04 | 38,38 | 1,64% | 669,00 |
| 13.10.2025 | 37,30 | 37,76 | 37,30 | 37,76 | 2,28% | 841,00 |
| 10.10.2025 | 36,72 | 38,10 | 36,72 | 36,92 | -7,19% | 4.129,00 |
| 09.10.2025 | 40,00 | 40,50 | 39,78 | 39,78 | -0,85% | 3.112,00 |
| 08.10.2025 | 40,12 | 40,18 | 40,02 | 40,12 | -0,40% | 332,00 |
| 07.10.2025 | 39,84 | 40,28 | 39,82 | 40,28 | 1,46% | 2.116,00 |
| 06.10.2025 | 39,72 | 39,72 | 39,06 | 39,70 | 0,35% | 1.515,00 |
| 03.10.2025 | 40,28 | 40,54 | 39,56 | 39,56 | -2,22% | 165,00 |
| 02.10.2025 | 40,98 | 40,98 | 40,36 | 40,46 | 0,20% | 1.022,00 |
| 01.10.2025 | 40,16 | 40,48 | 40,16 | 40,38 | 0,80% | 212,00 |
| 30.09.2025 | 40,82 | 40,82 | 40,02 | 40,06 | -1,62% | 303,00 |
| 29.09.2025 | 40,50 | 40,72 | 40,50 | 40,72 | 0,79% | 290,00 |
| 26.09.2025 | 39,78 | 40,40 | 39,78 | 40,40 | 1,46% | 1.980,00 |
| 25.09.2025 | 40,30 | 40,30 | 39,78 | 39,82 | -1,04% | 381,00 |
| 24.09.2025 | 40,00 | 40,30 | 39,80 | 40,24 | 0,40% | 2.317,00 |
| 23.09.2025 | 40,48 | 40,48 | 40,08 | 40,08 | -1,09% | 821,00 |
| 22.09.2025 | 39,40 | 40,52 | 39,40 | 40,52 | 3,68% | 710,00 |
| 19.09.2025 | 39,94 | 40,08 | 39,00 | 39,08 | -3,74% | 1.111,00 |
| 18.09.2025 | 41,54 | 41,54 | 40,60 | 40,60 | -1,22% | 1.181,00 |
| 17.09.2025 | 41,50 | 41,50 | 41,10 | 41,10 | -0,44% | 191,00 |
| 16.09.2025 | 40,88 | 41,34 | 40,88 | 41,28 | 1,47% | 1.860,00 |
| 15.09.2025 | 41,48 | 41,48 | 40,24 | 40,68 | -1,64% | 1.156,00 |
| 12.09.2025 | 41,72 | 41,72 | 41,16 | 41,36 | -2,59% | 641,00 |
| 11.09.2025 | 41,19 | 42,82 | 41,15 | 42,46 | 5,18% | 896,00 |
| 10.09.2025 | 39,26 | 40,45 | 39,17 | 40,37 | 2,83% | 511,00 |
| 09.09.2025 | 39,08 | 39,45 | 39,08 | 39,26 | 0,82% | 1,00 |
| 08.09.2025 | 39,00 | 39,43 | 38,87 | 38,94 | 0,46% | 7,00 |
| 05.09.2025 | 39,70 | 39,70 | 38,76 | 38,76 | -2,12% | 353,00 |
| 04.09.2025 | 39,80 | 39,80 | 39,48 | 39,60 | -0,75% | 2.089,00 |
| 03.09.2025 | 39,82 | 40,06 | 39,76 | 39,90 | -1,19% | 466,00 |
| 02.09.2025 | 40,10 | 40,70 | 39,70 | 40,38 | 2,44% | 874,00 |
| 01.09.2025 | 39,06 | 39,86 | 39,06 | 39,42 | -0,35% | 748,00 |
| 29.08.2025 | 39,82 | 39,82 | 39,56 | 39,56 | -0,30% | 1.641,00 |
| 28.08.2025 | 39,94 | 40,08 | 39,36 | 39,68 | 0,15% | 599,00 |
| 27.08.2025 | 39,86 | 39,86 | 39,44 | 39,62 | -0,65% | 1.051,00 |
| 26.08.2025 | 40,50 | 40,50 | 39,44 | 39,88 | -1,38% | 819,00 |
| 25.08.2025 | 41,46 | 41,46 | 40,44 | 40,44 | -1,61% | 868,00 |
| 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 |