34,120€
5,05%
Echtzeit-Aktienkurs Technip Energies N.V.
Bid:
Ask:
Aktienkurse zur Technip Energies N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 34,13 | 34,51 | 33,70 | 33,95 | 4,72% | 945,00 |
| 09.03.2026 | 32,56 | 32,76 | 32,28 | 32,42 | -3,45% | 1.921,00 |
| 06.03.2026 | 33,72 | 33,72 | 32,94 | 33,58 | 0,12% | 1.715,00 |
| 05.03.2026 | 34,18 | 34,48 | 33,20 | 33,54 | -2,73% | 4.091,00 |
| 04.03.2026 | 34,38 | 34,66 | 34,36 | 34,48 | -1,82% | 1.374,00 |
| 03.03.2026 | 35,46 | 35,46 | 33,92 | 35,12 | -1,18% | 5.681,00 |
| 02.03.2026 | 36,36 | 38,50 | 35,36 | 35,54 | -3,63% | 4.858,00 |
| 27.02.2026 | 37,86 | 38,14 | 36,80 | 36,88 | -2,02% | 4.479,00 |
| 26.02.2026 | 37,00 | 38,26 | 36,00 | 37,64 | 1,18% | 7.904,00 |
| 25.02.2026 | 35,50 | 37,40 | 34,88 | 37,20 | 3,91% | 9.256,00 |
| 24.02.2026 | 33,92 | 36,70 | 33,76 | 35,80 | 5,42% | 3.805,00 |
| 23.02.2026 | 33,94 | 34,34 | 33,52 | 33,96 | -0,12% | 8.960,00 |
| 20.02.2026 | 33,90 | 34,28 | 33,60 | 34,00 | 0,18% | 30.219,00 |
| 19.02.2026 | 33,26 | 34,06 | 33,20 | 33,94 | 3,35% | 6.334,00 |
| 18.02.2026 | 32,80 | 33,14 | 32,66 | 32,84 | 0,12% | 3.090,00 |
| 17.02.2026 | 32,64 | 32,88 | 32,52 | 32,80 | -0,55% | 2.162,00 |
| 16.02.2026 | 32,64 | 32,98 | 32,38 | 32,98 | 1,04% | 470,00 |
| 13.02.2026 | 32,42 | 33,28 | 32,42 | 32,64 | 1,68% | 1.342,00 |
| 12.02.2026 | 33,44 | 33,58 | 32,10 | 32,10 | -3,55% | 4.530,00 |
| 11.02.2026 | 32,44 | 33,28 | 32,34 | 33,28 | 2,02% | 593,00 |
| 10.02.2026 | 32,26 | 32,62 | 31,84 | 32,62 | -0,67% | 1.215,00 |
| 09.02.2026 | 32,76 | 33,08 | 32,76 | 32,84 | 0,86% | 413,00 |
| 06.02.2026 | 32,70 | 33,00 | 32,56 | 32,56 | -0,79% | 768,00 |
| 05.02.2026 | 32,18 | 32,88 | 32,18 | 32,82 | 0,98% | 1.057,00 |
| 04.02.2026 | 33,02 | 33,08 | 32,28 | 32,50 | 0,25% | 336,00 |
| 03.02.2026 | 32,98 | 32,98 | 32,42 | 32,42 | -0,80% | 889,00 |
| 02.02.2026 | 32,68 | 32,68 | 31,84 | 32,68 | -1,15% | 331,00 |
| 30.01.2026 | 32,84 | 33,22 | 32,78 | 33,06 | -1,43% | 500,00 |
| 29.01.2026 | 32,58 | 34,00 | 32,58 | 33,54 | 3,26% | 1.599,00 |
| 28.01.2026 | 32,72 | 32,72 | 32,34 | 32,48 | -0,25% | 222,00 |
| 27.01.2026 | 32,68 | 32,68 | 32,36 | 32,56 | 0,62% | 214,00 |
| 26.01.2026 | 32,52 | 32,52 | 32,14 | 32,36 | -0,74% | 463,00 |
| 23.01.2026 | 32,24 | 32,70 | 32,18 | 32,60 | 1,49% | 407,00 |
| 22.01.2026 | 32,28 | 32,34 | 31,94 | 32,12 | 0,44% | 643,00 |
| 21.01.2026 | 32,54 | 32,54 | 31,20 | 31,98 | -2,08% | 1.205,00 |
| 20.01.2026 | 32,28 | 32,70 | 32,00 | 32,66 | 0,31% | 579,00 |
| 19.01.2026 | 32,60 | 32,80 | 32,28 | 32,56 | -1,45% | 399,00 |
| 16.01.2026 | 33,14 | 33,16 | 32,76 | 33,04 | -0,84% | 667,00 |
| 15.01.2026 | 33,42 | 33,42 | 33,16 | 33,32 | -0,30% | 522,00 |
| 14.01.2026 | 33,50 | 33,72 | 33,42 | 33,42 | -0,54% | 143,00 |
| 13.01.2026 | 33,84 | 33,84 | 33,22 | 33,60 | -0,18% | 248,00 |
| 12.01.2026 | 33,32 | 33,66 | 33,32 | 33,66 | 0,42% | 591,00 |
| 09.01.2026 | 32,80 | 33,52 | 32,30 | 33,52 | 3,58% | 1.361,00 |
| 08.01.2026 | 32,34 | 32,68 | 32,24 | 32,36 | -0,12% | 786,00 |
| 07.01.2026 | 32,26 | 32,42 | 31,94 | 32,40 | -0,55% | 1.189,00 |
| 06.01.2026 | 33,54 | 33,54 | 32,58 | 32,58 | -2,63% | 1.177,00 |
| 05.01.2026 | 33,04 | 33,48 | 32,92 | 33,46 | 2,32% | 2.241,00 |
| 02.01.2026 | 32,82 | 32,84 | 32,20 | 32,70 | 0,62% | 341,00 |
| 30.12.2025 | 32,26 | 32,60 | 32,26 | 32,50 | 1,25% | 1.776,00 |
| 29.12.2025 | 32,60 | 32,60 | 32,04 | 32,10 | -0,86% | 1.445,00 |
| 23.12.2025 | 32,16 | 32,46 | 32,16 | 32,38 | 0,37% | 1.101,00 |
| 22.12.2025 | 31,54 | 32,26 | 31,54 | 32,26 | 2,22% | 109,00 |
| 19.12.2025 | 32,22 | 32,80 | 31,36 | 31,56 | -1,25% | 2.141,00 |
| 18.12.2025 | 31,74 | 32,14 | 31,74 | 31,96 | 0,82% | 839,00 |
| 17.12.2025 | 32,36 | 32,36 | 31,70 | 31,70 | -0,75% | 278,00 |
| 16.12.2025 | 32,18 | 32,18 | 31,94 | 31,94 | -1,90% | 106,00 |
| 15.12.2025 | 32,72 | 32,74 | 32,52 | 32,56 | -0,25% | 471,00 |
| 12.12.2025 | 32,54 | 32,66 | 32,50 | 32,64 | 0,49% | 13,00 |
| 11.12.2025 | 32,14 | 32,64 | 32,14 | 32,48 | 1,12% | 377,00 |
| 10.12.2025 | 32,50 | 32,52 | 31,88 | 32,12 | -1,89% | 822,00 |
| 09.12.2025 | 32,48 | 33,06 | 32,48 | 32,74 | -0,91% | 477,00 |
| 08.12.2025 | 32,84 | 33,04 | 32,84 | 33,04 | -1,96% | 503,00 |
| 05.12.2025 | 33,08 | 33,86 | 33,08 | 33,70 | 1,38% | 473,00 |
| 04.12.2025 | 33,12 | 33,28 | 32,92 | 33,24 | 1,53% | 439,00 |
| 03.12.2025 | 32,18 | 32,76 | 32,02 | 32,74 | 2,31% | 480,00 |
| 02.12.2025 | 33,00 | 33,00 | 31,84 | 32,00 | -3,79% | 3.802,00 |
| 01.12.2025 | 33,62 | 33,62 | 32,62 | 33,26 | -1,36% | 1.411,00 |
| 28.11.2025 | 34,06 | 34,06 | 33,72 | 33,72 | -0,74% | 3,00 |
| 27.11.2025 | 33,95 | 34,17 | 33,80 | 33,97 | -0,21% | - |
| 26.11.2025 | 33,68 | 34,04 | 33,68 | 34,04 | 0,47% | 274,00 |
| 25.11.2025 | 33,88 | 33,88 | 33,88 | 33,88 | 1,01% | 1,00 |
| 24.11.2025 | 33,86 | 33,86 | 33,28 | 33,54 | 0,42% | 1.410,00 |
| 21.11.2025 | 33,80 | 34,06 | 33,40 | 33,40 | -0,71% | 652,00 |
| 20.11.2025 | 34,68 | 34,68 | 33,64 | 33,64 | -2,15% | 737,00 |
| 19.11.2025 | 34,60 | 34,60 | 34,34 | 34,38 | 0,06% | 1.080,00 |
| 18.11.2025 | 34,72 | 34,72 | 34,32 | 34,36 | -2,22% | 1.466,00 |
| 17.11.2025 | 35,66 | 35,84 | 35,14 | 35,14 | -0,23% | 205,00 |
| 14.11.2025 | 35,48 | 35,48 | 35,06 | 35,22 | -1,51% | 1.452,00 |
| 13.11.2025 | 35,78 | 35,86 | 35,74 | 35,76 | 0,17% | 39,00 |
| 12.11.2025 | 36,08 | 36,30 | 35,70 | 35,70 | -0,61% | 26,00 |
| 11.11.2025 | 35,54 | 36,00 | 35,54 | 35,92 | 1,18% | 949,00 |
| 10.11.2025 | 35,06 | 35,50 | 35,06 | 35,50 | 2,31% | 206,00 |
| 07.11.2025 | 34,92 | 34,92 | 34,32 | 34,70 | -0,74% | 812,00 |
| 06.11.2025 | 36,00 | 36,00 | 34,96 | 34,96 | -3,16% | 1.161,00 |
| 05.11.2025 | 35,18 | 36,12 | 35,02 | 36,10 | 1,63% | 41,00 |
| 04.11.2025 | 35,12 | 35,52 | 35,08 | 35,52 | -1,11% | 689,00 |
| 03.11.2025 | 35,34 | 36,04 | 35,34 | 35,92 | 1,93% | 2.036,00 |
| 31.10.2025 | 34,10 | 35,24 | 34,10 | 35,24 | 3,95% | 2.958,00 |
| 30.10.2025 | 36,88 | 36,88 | 33,90 | 33,90 | -8,18% | 1.849,00 |
| 29.10.2025 | 37,16 | 37,16 | 36,84 | 36,92 | -1,39% | 112,00 |
| 28.10.2025 | 37,44 | 37,54 | 37,00 | 37,44 | 0,00% | 686,00 |
| 27.10.2025 | 37,06 | 37,44 | 37,06 | 37,44 | 0,65% | 379,00 |
| 24.10.2025 | 37,30 | 38,50 | 37,12 | 37,20 | 0,70% | 4.907,00 |
| 23.10.2025 | 36,80 | 37,22 | 36,80 | 36,94 | -0,22% | 385,00 |
| 22.10.2025 | 37,22 | 37,22 | 37,02 | 37,02 | -1,39% | 2.384,00 |
| 21.10.2025 | 37,54 | 37,54 | 37,54 | 37,54 | -0,21% | 2,00 |
| 20.10.2025 | 37,28 | 37,78 | 37,28 | 37,62 | 1,29% | 184,00 |
| 17.10.2025 | 37,44 | 37,44 | 36,88 | 37,14 | -1,49% | 1.739,00 |
| 16.10.2025 | 37,72 | 37,72 | 37,42 | 37,70 | -1,77% | 588,00 |
| 15.10.2025 | 38,34 | 38,38 | 38,20 | 38,38 | 0,00% | 885,00 |