38,160€
0,05%
Echtzeit-Aktienkurs Technip Energies N.V.
Bid:
Ask:
Aktienkurse zur Technip Energies N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 37,36 | 38,14 | 37,36 | 38,14 | 0,21% | 10,00 |
| 13.10.2025 | 37,24 | 38,06 | 37,24 | 38,06 | 2,48% | 75,00 |
| 10.10.2025 | 36,74 | 37,14 | 36,74 | 37,14 | -6,78% | - |
| 09.10.2025 | 39,88 | 39,88 | 39,84 | 39,84 | -0,50% | - |
| 08.10.2025 | 40,04 | 40,04 | 40,04 | 40,04 | 0,60% | 200,00 |
| 07.10.2025 | 39,52 | 39,80 | 39,52 | 39,80 | 1,32% | 150,00 |
| 06.10.2025 | 39,28 | 39,28 | 39,28 | 39,28 | -1,41% | - |
| 03.10.2025 | 39,84 | 39,84 | 39,84 | 39,84 | -1,78% | - |
| 02.10.2025 | 40,56 | 40,56 | 40,56 | 40,56 | 1,15% | - |
| 01.10.2025 | 39,66 | 40,10 | 39,66 | 40,10 | -0,05% | 100,00 |
| 30.09.2025 | 40,12 | 40,12 | 40,12 | 40,12 | -0,89% | - |
| 29.09.2025 | 40,06 | 40,48 | 40,06 | 40,48 | 2,43% | 25,00 |
| 26.09.2025 | 39,52 | 39,52 | 39,52 | 39,52 | -1,10% | - |
| 25.09.2025 | 39,96 | 39,96 | 39,96 | 39,96 | -0,35% | - |
| 24.09.2025 | 39,54 | 40,10 | 39,54 | 40,10 | 0,60% | 200,00 |
| 23.09.2025 | 39,86 | 39,86 | 39,86 | 39,86 | 2,78% | - |
| 22.09.2025 | 38,78 | 38,78 | 38,78 | 38,78 | -4,58% | - |
| 19.09.2025 | 40,64 | 40,64 | 40,64 | 40,64 | -0,83% | - |
| 18.09.2025 | 40,98 | 40,98 | 40,98 | 40,98 | 0,24% | - |
| 17.09.2025 | 40,88 | 40,88 | 40,88 | 40,88 | 0,54% | - |
| 16.09.2025 | 40,66 | 40,66 | 40,66 | 40,66 | -0,54% | - |
| 15.09.2025 | 40,88 | 40,88 | 40,88 | 40,88 | -0,68% | - |
| 12.09.2025 | 41,16 | 41,16 | 41,16 | 41,16 | 4,31% | - |
| 10.09.2025 | 39,14 | 39,46 | 39,14 | 39,46 | 0,25% | 50,00 |
| 05.09.2025 | 39,36 | 39,36 | 39,36 | 39,36 | -0,10% | - |
| 04.09.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -2,28% | - |
| 03.09.2025 | 40,32 | 40,32 | 40,32 | 40,32 | 1,77% | - |
| 02.09.2025 | 39,62 | 39,62 | 39,62 | 39,62 | 1,69% | - |
| 01.09.2025 | 38,96 | 38,96 | 38,96 | 38,96 | -1,17% | - |
| 29.08.2025 | 39,42 | 39,42 | 39,42 | 39,42 | -0,35% | - |
| 28.08.2025 | 39,56 | 39,56 | 39,56 | 39,56 | -0,75% | - |
| 27.08.2025 | 39,52 | 39,86 | 39,52 | 39,86 | -0,15% | 243,00 |
| 26.08.2025 | 40,30 | 40,30 | 39,92 | 39,92 | -2,16% | 599,00 |
| 25.08.2025 | 40,92 | 40,92 | 40,38 | 40,80 | -0,24% | 54,00 |
| 22.08.2025 | 40,90 | 40,90 | 40,90 | 40,90 | 1,04% | - |
| 21.08.2025 | 40,48 | 40,48 | 40,48 | 40,48 | -1,27% | - |
| 20.08.2025 | 40,34 | 41,00 | 40,34 | 41,00 | 0,39% | 500,00 |
| 19.08.2025 | 40,84 | 40,84 | 40,84 | 40,84 | -0,87% | - |
| 18.08.2025 | 41,26 | 41,26 | 40,80 | 41,20 | 1,43% | 410,00 |
| 15.08.2025 | 40,74 | 40,74 | 40,62 | 40,62 | -2,07% | 160,00 |
| 14.08.2025 | 39,76 | 41,48 | 39,76 | 41,48 | 0,10% | 30,00 |
| 13.08.2025 | 41,44 | 41,44 | 41,44 | 41,44 | -2,91% | - |
| 12.08.2025 | 40,38 | 42,68 | 40,38 | 42,68 | 7,18% | 150,00 |
| 11.08.2025 | 39,82 | 39,82 | 39,82 | 39,82 | 0,56% | - |
| 08.08.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,93% | - |
| 07.08.2025 | 40,84 | 40,84 | 40,38 | 40,38 | -1,51% | 230,00 |
| 06.08.2025 | 40,44 | 41,00 | 40,44 | 41,00 | 3,74% | 1,00 |
| 05.08.2025 | 39,52 | 39,52 | 39,52 | 39,52 | 0,56% | - |
| 04.08.2025 | 38,90 | 39,30 | 38,90 | 39,30 | 0,31% | 300,00 |
| 01.08.2025 | 37,70 | 39,18 | 37,70 | 39,18 | 1,77% | 200,00 |
| 31.07.2025 | 37,02 | 38,78 | 37,02 | 38,50 | 2,89% | 493,00 |
| 30.07.2025 | 37,42 | 37,42 | 37,42 | 37,42 | 1,41% | - |
| 29.07.2025 | 36,90 | 36,90 | 36,90 | 36,90 | -0,43% | - |
| 28.07.2025 | 37,06 | 37,06 | 37,06 | 37,06 | 0,71% | - |
| 25.07.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,65% | - |
| 24.07.2025 | 37,04 | 37,04 | 37,04 | 37,04 | 1,48% | - |
| 23.07.2025 | 36,50 | 36,50 | 36,50 | 36,50 | 0,33% | - |
| 22.07.2025 | 36,38 | 36,38 | 36,38 | 36,38 | -1,62% | - |
| 21.07.2025 | 36,40 | 36,98 | 36,40 | 36,98 | 1,37% | 50,00 |
| 18.07.2025 | 36,48 | 36,48 | 36,48 | 36,48 | 0,55% | - |
| 17.07.2025 | 36,28 | 36,28 | 36,28 | 36,28 | -0,77% | - |
| 16.07.2025 | 36,56 | 36,56 | 36,56 | 36,56 | -1,40% | - |
| 15.07.2025 | 37,08 | 37,08 | 37,08 | 37,08 | -1,85% | - |
| 14.07.2025 | 37,78 | 37,78 | 37,78 | 37,78 | 3,56% | 45,00 |
| 11.07.2025 | 36,48 | 36,48 | 36,48 | 36,48 | 0,39% | - |
| 10.07.2025 | 36,34 | 36,34 | 36,34 | 36,34 | 0,44% | - |
| 09.07.2025 | 36,18 | 36,18 | 36,18 | 36,18 | -3,00% | - |
| 08.07.2025 | 35,74 | 37,30 | 35,74 | 37,30 | 4,19% | 180,00 |
| 07.07.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,11% | - |
| 04.07.2025 | 35,76 | 35,76 | 35,76 | 35,76 | 0,39% | - |
| 03.07.2025 | 35,62 | 35,62 | 35,62 | 35,62 | -0,78% | - |
| 02.07.2025 | 35,16 | 35,90 | 35,16 | 35,90 | 0,96% | 5,00 |
| 01.07.2025 | 35,56 | 35,56 | 35,56 | 35,56 | 0,91% | - |
| 30.06.2025 | 35,24 | 35,24 | 35,24 | 35,24 | -0,84% | - |
| 27.06.2025 | 35,04 | 35,54 | 35,04 | 35,54 | -1,11% | 695,00 |
| 26.06.2025 | 35,40 | 35,94 | 35,40 | 35,94 | 4,48% | 10,00 |
| 25.06.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,49% | - |
| 24.06.2025 | 34,92 | 34,92 | 34,92 | 34,92 | 3,74% | - |
| 23.06.2025 | 33,66 | 33,66 | 33,66 | 33,66 | -0,59% | - |
| 20.06.2025 | 33,86 | 33,86 | 33,86 | 33,86 | -1,40% | - |
| 19.06.2025 | 34,34 | 34,34 | 34,34 | 34,34 | -0,46% | - |
| 18.06.2025 | 34,50 | 34,50 | 34,50 | 34,50 | -0,40% | - |
| 17.06.2025 | 34,64 | 34,64 | 34,64 | 34,64 | 1,17% | - |
| 16.06.2025 | 34,24 | 34,24 | 34,24 | 34,24 | 0,94% | - |
| 13.06.2025 | 33,92 | 33,92 | 33,92 | 33,92 | -1,05% | - |
| 12.06.2025 | 33,88 | 34,28 | 33,88 | 34,28 | -0,64% | 380,00 |
| 11.06.2025 | 34,50 | 34,50 | 34,50 | 34,50 | 2,19% | - |
| 10.06.2025 | 33,76 | 33,76 | 33,76 | 33,76 | -1,80% | - |
| 09.06.2025 | 34,46 | 34,46 | 34,38 | 34,38 | -0,06% | 62,00 |
| 06.06.2025 | 34,08 | 34,40 | 34,08 | 34,40 | 2,08% | 42,00 |
| 05.06.2025 | 33,70 | 33,70 | 33,70 | 33,70 | -1,12% | - |
| 04.06.2025 | 34,08 | 34,08 | 34,08 | 34,08 | 0,29% | - |
| 03.06.2025 | 33,98 | 33,98 | 33,98 | 33,98 | 3,16% | - |
| 02.06.2025 | 32,94 | 32,94 | 32,94 | 32,94 | -0,24% | - |
| 30.05.2025 | 33,02 | 33,02 | 33,02 | 33,02 | -0,42% | - |
| 29.05.2025 | 33,16 | 33,16 | 33,16 | 33,16 | 1,78% | - |
| 28.05.2025 | 32,58 | 32,58 | 32,58 | 32,58 | 0,68% | - |
| 27.05.2025 | 32,36 | 32,36 | 32,36 | 32,36 | 1,19% | - |
| 26.05.2025 | 31,98 | 31,98 | 31,98 | 31,98 | 1,46% | - |
| 23.05.2025 | 31,54 | 31,54 | 31,52 | 31,52 | -0,88% | 65,00 |