35,970€
-0,42%
Echtzeit-Aktienkurs Technip Energies N.V.
Bid:
Ask:
Aktienkurse zur Technip Energies N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 36,18 | 36,20 | 35,76 | 36,20 | 0,28% | 1.506,00 |
| 20.05.2026 | 35,58 | 36,26 | 35,58 | 36,10 | 1,23% | 708,00 |
| 19.05.2026 | 35,42 | 35,94 | 35,40 | 35,66 | -0,72% | 1.735,00 |
| 18.05.2026 | 35,82 | 36,00 | 35,62 | 35,92 | -3,34% | 301,00 |
| 15.05.2026 | 37,10 | 37,30 | 36,98 | 37,16 | -1,17% | 235,00 |
| 14.05.2026 | 37,16 | 37,60 | 36,96 | 37,60 | 1,51% | 595,00 |
| 13.05.2026 | 36,86 | 37,06 | 36,62 | 37,04 | 1,09% | 1.282,00 |
| 12.05.2026 | 37,06 | 37,06 | 36,64 | 36,64 | -0,49% | 1.129,00 |
| 11.05.2026 | 37,10 | 37,12 | 36,00 | 36,82 | -0,43% | 861,00 |
| 08.05.2026 | 37,42 | 37,82 | 36,54 | 36,98 | -0,59% | 2.152,00 |
| 07.05.2026 | 38,54 | 38,78 | 36,86 | 37,20 | -4,27% | 5.119,00 |
| 06.05.2026 | 38,84 | 40,06 | 38,84 | 38,86 | 0,88% | 2.469,00 |
| 05.05.2026 | 38,70 | 38,70 | 37,76 | 38,52 | -0,26% | 1.638,00 |
| 04.05.2026 | 41,00 | 41,00 | 38,62 | 38,62 | -4,17% | 1.485,00 |
| 30.04.2026 | 40,22 | 40,30 | 36,06 | 40,30 | 0,15% | 8.951,00 |
| 29.04.2026 | 40,26 | 40,76 | 40,20 | 40,24 | 0,35% | 979,00 |
| 28.04.2026 | 40,30 | 40,40 | 40,06 | 40,10 | 0,10% | 283,00 |
| 27.04.2026 | 40,14 | 40,84 | 40,06 | 40,06 | -1,23% | 1.638,00 |
| 24.04.2026 | 39,98 | 40,74 | 39,86 | 40,56 | 1,96% | 3.508,00 |
| 23.04.2026 | 40,18 | 40,54 | 39,78 | 39,78 | -1,04% | 892,00 |
| 22.04.2026 | 39,30 | 40,50 | 39,30 | 40,20 | 2,29% | 714,00 |
| 21.04.2026 | 39,54 | 39,80 | 39,14 | 39,30 | 0,00% | 766,00 |
| 20.04.2026 | 38,88 | 40,08 | 38,80 | 39,30 | 0,61% | 12.685,00 |
| 17.04.2026 | 39,92 | 40,20 | 38,82 | 39,06 | -1,56% | 2.578,00 |
| 16.04.2026 | 40,00 | 40,10 | 39,54 | 39,68 | -0,75% | 2.124,00 |
| 15.04.2026 | 39,72 | 40,20 | 39,46 | 39,98 | 0,60% | 2.920,00 |
| 14.04.2026 | 40,32 | 40,84 | 39,58 | 39,74 | -1,14% | 5.294,00 |
| 13.04.2026 | 39,16 | 40,20 | 38,48 | 40,20 | 3,34% | 5.651,00 |
| 10.04.2026 | 41,68 | 41,68 | 38,44 | 38,90 | -6,36% | 4.127,00 |
| 09.04.2026 | 39,76 | 41,58 | 39,56 | 41,54 | 3,69% | 1.461,00 |
| 08.04.2026 | 39,84 | 42,26 | 38,36 | 40,06 | 2,77% | 17.067,00 |
| 07.04.2026 | 38,50 | 39,14 | 38,26 | 38,98 | 1,04% | 5.392,00 |
| 02.04.2026 | 35,82 | 38,60 | 35,82 | 38,58 | 6,16% | 3.596,00 |
| 01.04.2026 | 37,32 | 37,60 | 36,34 | 36,34 | -1,78% | 2.606,00 |
| 31.03.2026 | 35,64 | 37,16 | 35,64 | 37,00 | 4,93% | 3.866,00 |
| 30.03.2026 | 34,66 | 35,60 | 34,50 | 35,26 | 1,38% | 2.442,00 |
| 27.03.2026 | 35,64 | 35,78 | 34,58 | 34,78 | -2,08% | 2.271,00 |
| 26.03.2026 | 33,98 | 35,52 | 33,92 | 35,52 | 3,86% | 1.415,00 |
| 25.03.2026 | 34,54 | 34,60 | 33,98 | 34,20 | 0,59% | 2.558,00 |
| 24.03.2026 | 34,18 | 34,36 | 33,78 | 34,00 | -1,39% | 2.162,00 |
| 23.03.2026 | 30,90 | 35,16 | 30,90 | 34,48 | 10,87% | 8.296,00 |
| 20.03.2026 | 33,14 | 33,32 | 31,08 | 31,10 | -6,16% | 5.023,00 |
| 19.03.2026 | 32,40 | 33,14 | 31,70 | 33,14 | 0,91% | 2.878,00 |
| 18.03.2026 | 32,08 | 32,84 | 32,08 | 32,84 | 3,86% | 6.917,00 |
| 17.03.2026 | 32,12 | 32,12 | 31,62 | 31,62 | -1,31% | 702,00 |
| 16.03.2026 | 32,76 | 32,76 | 31,76 | 32,04 | -1,66% | 3.807,00 |
| 13.03.2026 | 31,66 | 33,24 | 30,86 | 32,58 | 2,00% | 3.045,00 |
| 12.03.2026 | 33,68 | 33,90 | 31,44 | 31,94 | -5,78% | 3.453,00 |
| 11.03.2026 | 33,86 | 34,14 | 33,46 | 33,90 | 0,06% | 2.359,00 |
| 10.03.2026 | 34,14 | 34,38 | 33,54 | 33,88 | 4,50% | 1.826,00 |
| 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 |