38,510€
3,30%
Echtzeit-Aktienkurs Technip Energies N.V.
Bid:
Ask:
Aktienkurse zur Technip Energies N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 35,99 | 37,57 | 35,99 | 37,33 | 0,13% | 140,00 |
| 01.04.2026 | 36,68 | 37,34 | 36,68 | 37,28 | 4,84% | 200,00 |
| 31.03.2026 | 35,56 | 35,56 | 35,56 | 35,56 | 3,98% | - |
| 30.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -2,84% | - |
| 27.03.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 5,33% | - |
| 26.03.2026 | 33,42 | 33,42 | 33,42 | 33,42 | -2,96% | - |
| 25.03.2026 | 34,02 | 34,44 | 34,02 | 34,44 | -0,23% | 40,00 |
| 24.03.2026 | 34,26 | 34,52 | 34,26 | 34,52 | 9,80% | 100,00 |
| 23.03.2026 | 31,44 | 31,44 | 31,44 | 31,44 | -4,55% | 151,00 |
| 20.03.2026 | 32,94 | 32,94 | 32,94 | 32,94 | 1,48% | 100,00 |
| 19.03.2026 | 32,46 | 32,46 | 32,46 | 32,46 | 2,66% | 151,00 |
| 18.03.2026 | 31,62 | 31,62 | 31,62 | 31,62 | 0,51% | - |
| 17.03.2026 | 31,46 | 31,46 | 31,46 | 31,46 | -2,84% | - |
| 16.03.2026 | 32,38 | 32,38 | 32,38 | 32,38 | 2,21% | 100,00 |
| 13.03.2026 | 31,28 | 31,68 | 31,00 | 31,68 | 0,76% | 620,00 |
| 12.03.2026 | 33,58 | 33,58 | 31,44 | 31,44 | -5,81% | 464,00 |
| 11.03.2026 | 33,38 | 33,38 | 33,38 | 33,38 | -0,71% | - |
| 10.03.2026 | 33,62 | 33,62 | 33,62 | 33,62 | 3,51% | - |
| 09.03.2026 | 32,48 | 32,48 | 32,48 | 32,48 | -2,81% | - |
| 06.03.2026 | 33,42 | 33,42 | 33,42 | 33,42 | -1,18% | - |
| 05.03.2026 | 33,82 | 33,82 | 33,82 | 33,82 | -2,54% | - |
| 04.03.2026 | 34,70 | 34,70 | 34,70 | 34,70 | -0,57% | - |
| 03.03.2026 | 34,92 | 34,92 | 34,90 | 34,90 | -3,06% | 100,00 |
| 02.03.2026 | 37,78 | 37,78 | 36,00 | 36,00 | -3,74% | 407,00 |
| 27.02.2026 | 37,14 | 37,40 | 37,14 | 37,40 | 2,02% | 290,00 |
| 26.02.2026 | 36,56 | 36,66 | 36,56 | 36,66 | -0,38% | 25,00 |
| 25.02.2026 | 35,14 | 37,40 | 35,14 | 36,80 | 9,72% | 550,00 |
| 24.02.2026 | 33,54 | 33,54 | 33,54 | 33,54 | -1,35% | - |
| 23.02.2026 | 34,50 | 34,50 | 33,90 | 34,00 | -0,29% | 1.275,00 |
| 20.02.2026 | 33,60 | 34,32 | 33,60 | 34,10 | 2,90% | 509,00 |
| 19.02.2026 | 33,14 | 33,14 | 33,14 | 33,14 | 1,84% | - |
| 18.02.2026 | 32,54 | 32,54 | 32,54 | 32,54 | 0,74% | - |
| 17.02.2026 | 32,30 | 32,30 | 32,30 | 32,30 | 0,25% | - |
| 16.02.2026 | 32,22 | 32,22 | 32,22 | 32,22 | 0,50% | - |
| 13.02.2026 | 32,06 | 32,06 | 32,06 | 32,06 | -3,55% | - |
| 12.02.2026 | 33,24 | 33,24 | 33,24 | 33,24 | 3,36% | 150,00 |
| 11.02.2026 | 32,16 | 32,16 | 32,16 | 32,16 | 0,50% | - |
| 10.02.2026 | 32,46 | 32,46 | 32,00 | 32,00 | -2,14% | 20,00 |
| 09.02.2026 | 32,44 | 33,26 | 32,44 | 32,70 | 0,86% | 115,00 |
| 06.02.2026 | 32,42 | 32,42 | 32,42 | 32,42 | 0,06% | - |
| 05.02.2026 | 32,12 | 32,40 | 32,12 | 32,40 | -0,06% | 155,00 |
| 04.02.2026 | 32,42 | 32,42 | 32,42 | 32,42 | -0,25% | - |
| 03.02.2026 | 32,50 | 32,50 | 32,50 | 32,50 | 0,43% | - |
| 02.02.2026 | 32,36 | 32,36 | 32,36 | 32,36 | -0,43% | - |
| 30.01.2026 | 32,50 | 32,50 | 32,50 | 32,50 | -4,52% | - |
| 29.01.2026 | 32,70 | 34,04 | 32,70 | 34,04 | 4,80% | 46,00 |
| 28.01.2026 | 32,48 | 32,48 | 32,48 | 32,48 | 0,87% | - |
| 27.01.2026 | 32,10 | 32,20 | 32,10 | 32,20 | 0,56% | 144,00 |
| 26.01.2026 | 32,02 | 32,02 | 32,02 | 32,02 | 1,14% | - |
| 23.01.2026 | 31,66 | 31,66 | 31,66 | 31,66 | -0,25% | - |
| 22.01.2026 | 31,78 | 31,78 | 31,74 | 31,74 | 0,19% | 86,00 |
| 21.01.2026 | 32,02 | 32,02 | 31,68 | 31,68 | -0,81% | 120,00 |
| 20.01.2026 | 31,94 | 31,94 | 31,94 | 31,94 | -0,62% | - |
| 19.01.2026 | 32,14 | 32,14 | 32,14 | 32,14 | -2,90% | - |
| 16.01.2026 | 32,78 | 33,10 | 32,78 | 33,10 | 0,30% | 45,00 |
| 15.01.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -0,24% | - |
| 14.01.2026 | 33,08 | 33,08 | 33,08 | 33,08 | -0,78% | - |
| 13.01.2026 | 33,34 | 33,34 | 33,34 | 33,34 | 1,03% | - |
| 12.01.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 2,68% | - |
| 09.01.2026 | 32,50 | 32,50 | 32,14 | 32,14 | 0,06% | 225,00 |
| 08.01.2026 | 32,12 | 32,12 | 32,12 | 32,12 | 0,31% | - |
| 07.01.2026 | 32,02 | 32,02 | 32,02 | 32,02 | -3,84% | - |
| 06.01.2026 | 33,30 | 33,30 | 33,30 | 33,30 | 0,00% | - |
| 05.01.2026 | 33,40 | 33,40 | 33,30 | 33,30 | 2,97% | 312,00 |
| 02.01.2026 | 32,34 | 32,34 | 32,34 | 32,34 | 0,43% | - |
| 30.12.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,64% | - |
| 29.12.2025 | 32,10 | 32,10 | 31,68 | 31,68 | -0,69% | 243,00 |
| 23.12.2025 | 31,90 | 31,90 | 31,90 | 31,90 | 2,37% | - |
| 22.12.2025 | 31,16 | 31,16 | 31,16 | 31,16 | -0,76% | - |
| 19.12.2025 | 32,32 | 32,32 | 31,40 | 31,40 | 0,45% | 500,00 |
| 18.12.2025 | 31,26 | 31,26 | 31,26 | 31,26 | -1,33% | - |
| 17.12.2025 | 31,68 | 31,68 | 31,68 | 31,68 | -1,49% | - |
| 16.12.2025 | 32,16 | 32,16 | 32,16 | 32,16 | -0,99% | - |
| 15.12.2025 | 32,22 | 32,48 | 32,22 | 32,48 | 0,74% | 60,00 |
| 12.12.2025 | 32,24 | 32,24 | 32,24 | 32,24 | 1,70% | - |
| 11.12.2025 | 31,54 | 31,70 | 31,54 | 31,70 | -0,31% | 180,00 |
| 10.12.2025 | 32,42 | 32,42 | 31,80 | 31,80 | -2,93% | 500,00 |
| 09.12.2025 | 32,32 | 32,76 | 32,32 | 32,76 | 0,31% | 125,00 |
| 08.12.2025 | 32,68 | 32,68 | 32,66 | 32,66 | -0,24% | 42,00 |
| 05.12.2025 | 32,74 | 32,74 | 32,74 | 32,74 | -1,80% | - |
| 04.12.2025 | 32,52 | 33,34 | 32,52 | 33,34 | 4,38% | 500,00 |
| 03.12.2025 | 31,94 | 31,94 | 31,94 | 31,94 | -2,86% | - |
| 02.12.2025 | 32,88 | 32,88 | 32,88 | 32,88 | -0,36% | - |
| 01.12.2025 | 33,14 | 33,14 | 33,00 | 33,00 | -1,67% | 1.000,00 |
| 28.11.2025 | 33,56 | 33,56 | 33,56 | 33,56 | -0,12% | - |
| 27.11.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 26.11.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,87% | - |
| 25.11.2025 | 33,18 | 33,18 | 33,18 | 33,18 | -0,66% | - |
| 24.11.2025 | 33,50 | 33,50 | 33,40 | 33,40 | 2,27% | 950,00 |
| 21.11.2025 | 33,54 | 33,54 | 32,66 | 32,66 | -3,66% | 140,00 |
| 20.11.2025 | 34,10 | 34,10 | 33,90 | 33,90 | -1,28% | 130,00 |
| 19.11.2025 | 34,10 | 34,34 | 34,10 | 34,34 | 0,82% | 65,00 |
| 18.11.2025 | 34,06 | 34,06 | 34,06 | 34,06 | -1,28% | - |
| 17.11.2025 | 35,36 | 35,36 | 34,50 | 34,50 | -2,27% | 1.500,00 |
| 14.11.2025 | 35,30 | 35,30 | 35,30 | 35,30 | 0,17% | - |
| 13.11.2025 | 35,24 | 35,24 | 35,24 | 35,24 | -0,62% | - |
| 12.11.2025 | 35,46 | 35,46 | 35,46 | 35,46 | 0,80% | - |
| 11.11.2025 | 35,18 | 35,18 | 35,18 | 35,18 | 1,44% | - |
| 10.11.2025 | 34,68 | 34,68 | 34,68 | 34,68 | 0,23% | - |
| 07.11.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -2,59% | - |