33,510€
4,33%
Echtzeit-Aktienkurs Technip Energies N.V.
Bid:
Ask:
Aktienkurse zur Technip Energies N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2025 | 35,52 | 35,52 | 35,52 | 35,52 | 1,72% | - |
| 05.11.2025 | 34,92 | 34,92 | 34,92 | 34,92 | -1,02% | - |
| 04.11.2025 | 35,28 | 35,28 | 35,28 | 35,28 | 1,38% | - |
| 03.11.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,69% | - |
| 31.10.2025 | 33,56 | 34,22 | 33,56 | 34,22 | -0,81% | 50,00 |
| 30.10.2025 | 35,36 | 35,36 | 34,50 | 34,50 | -5,27% | 400,00 |
| 29.10.2025 | 36,92 | 36,92 | 36,42 | 36,42 | -1,09% | 60,00 |
| 28.10.2025 | 37,14 | 37,14 | 36,82 | 36,82 | -0,05% | 695,00 |
| 27.10.2025 | 36,84 | 36,84 | 36,84 | 36,84 | -0,70% | - |
| 24.10.2025 | 37,10 | 37,10 | 37,10 | 37,10 | 2,32% | - |
| 23.10.2025 | 36,26 | 36,26 | 36,26 | 36,26 | -2,00% | - |
| 22.10.2025 | 36,42 | 37,00 | 36,42 | 37,00 | 0,00% | 800,00 |
| 21.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,48% | - |
| 20.10.2025 | 37,18 | 37,18 | 37,18 | 37,18 | -2,52% | - |
| 17.10.2025 | 38,14 | 38,14 | 38,14 | 38,14 | 1,17% | 65,00 |
| 16.10.2025 | 37,70 | 37,70 | 37,70 | 37,70 | -1,87% | - |
| 15.10.2025 | 38,42 | 38,42 | 38,42 | 38,42 | 0,73% | - |
| 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% | - |