40,880€
-0,49%
Echtzeit-Aktienkurs Technip Energies N.V.
Bid:
Ask:
Aktienkurse zur Technip Energies N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.08.2025 | 41,55 | 41,65 | 40,96 | 41,10 | -1,20% | 1.050,00 |
21.08.2025 | 40,96 | 41,60 | 40,75 | 41,60 | 2,21% | 20,00 |
20.08.2025 | 41,01 | 41,06 | 40,57 | 40,70 | -0,90% | - |
19.08.2025 | 41,15 | 41,34 | 40,96 | 41,07 | -0,24% | - |
18.08.2025 | 40,90 | 41,19 | 40,59 | 41,17 | 0,81% | - |
15.08.2025 | 40,98 | 41,04 | 40,43 | 40,84 | -0,92% | 30,00 |
14.08.2025 | 40,30 | 41,24 | 40,07 | 41,22 | 1,85% | - |
13.08.2025 | 41,90 | 41,92 | 40,34 | 40,47 | -3,39% | - |
12.08.2025 | 40,73 | 41,89 | 40,67 | 41,89 | 3,08% | - |
11.08.2025 | 40,13 | 40,66 | 40,00 | 40,64 | 1,32% | - |
08.08.2025 | 40,04 | 40,14 | 39,82 | 40,11 | 0,07% | 1.000,00 |
07.08.2025 | 40,45 | 40,47 | 39,92 | 40,08 | -0,42% | - |
06.08.2025 | 40,67 | 40,92 | 40,18 | 40,25 | -0,52% | - |
05.08.2025 | 39,27 | 40,90 | 39,25 | 40,46 | 3,21% | 3.500,00 |
04.08.2025 | 38,53 | 39,75 | 38,45 | 39,20 | 2,27% | - |
01.08.2025 | 38,26 | 39,25 | 37,63 | 38,33 | -1,08% | - |
31.07.2025 | 37,34 | 38,76 | 36,08 | 38,75 | 4,05% | - |
30.07.2025 | 37,64 | 37,77 | 37,08 | 37,24 | -0,98% | - |
29.07.2025 | 37,18 | 37,74 | 37,14 | 37,61 | 1,46% | - |
28.07.2025 | 37,37 | 37,47 | 36,98 | 37,07 | 0,14% | - |
25.07.2025 | 36,97 | 37,19 | 36,60 | 37,02 | 0,05% | 5.000,00 |
24.07.2025 | 37,71 | 37,73 | 36,91 | 37,00 | -1,96% | - |
23.07.2025 | 37,14 | 37,74 | 36,70 | 37,74 | 2,61% | - |
22.07.2025 | 36,75 | 36,88 | 36,28 | 36,78 | -0,08% | - |
21.07.2025 | 36,47 | 36,94 | 36,47 | 36,81 | 0,96% | - |
18.07.2025 | 36,81 | 36,81 | 36,42 | 36,46 | -0,65% | - |
17.07.2025 | 36,77 | 36,85 | 36,35 | 36,70 | -0,03% | - |
16.07.2025 | 36,63 | 37,02 | 36,21 | 36,71 | -0,08% | - |
15.07.2025 | 37,38 | 37,45 | 36,72 | 36,74 | -1,45% | - |
14.07.2025 | 37,26 | 37,32 | 36,81 | 37,28 | -0,82% | 480,00 |
11.07.2025 | 37,01 | 37,64 | 36,83 | 37,59 | 1,48% | - |
10.07.2025 | 36,57 | 37,47 | 36,51 | 37,04 | 1,09% | - |
09.07.2025 | 36,57 | 36,66 | 36,33 | 36,64 | 0,05% | - |
08.07.2025 | 35,93 | 36,64 | 35,89 | 36,62 | 2,40% | - |
07.07.2025 | 36,07 | 36,19 | 35,71 | 35,76 | -0,33% | - |
04.07.2025 | 35,87 | 35,99 | 35,72 | 35,88 | -0,06% | - |
03.07.2025 | 35,87 | 36,02 | 35,80 | 35,90 | 0,17% | - |
02.07.2025 | 35,67 | 35,91 | 35,33 | 35,84 | 0,84% | - |
01.07.2025 | 35,81 | 35,83 | 35,37 | 35,54 | -0,73% | - |
30.06.2025 | 35,44 | 36,04 | 35,43 | 35,80 | 1,02% | - |
27.06.2025 | 35,37 | 35,53 | 35,18 | 35,44 | 0,28% | - |
26.06.2025 | 35,91 | 35,97 | 35,17 | 35,34 | -1,45% | - |
25.06.2025 | 34,79 | 36,13 | 34,79 | 35,86 | 3,05% | - |
24.06.2025 | 35,09 | 35,17 | 33,72 | 34,80 | 0,49% | - |
23.06.2025 | 34,21 | 34,64 | 34,13 | 34,63 | 0,96% | - |
20.06.2025 | 34,39 | 34,77 | 33,98 | 34,30 | 0,59% | 700,00 |
19.06.2025 | 34,23 | 34,64 | 34,03 | 34,10 | -0,99% | - |
18.06.2025 | 34,62 | 34,96 | 34,38 | 34,44 | -0,23% | - |
17.06.2025 | 34,67 | 34,97 | 34,26 | 34,52 | -0,83% | - |
16.06.2025 | 34,34 | 35,17 | 34,32 | 34,81 | 1,55% | - |
13.06.2025 | 34,11 | 35,29 | 34,01 | 34,28 | -1,38% | - |
12.06.2025 | 34,07 | 34,77 | 34,06 | 34,76 | 1,46% | - |
11.06.2025 | 34,75 | 34,88 | 34,19 | 34,26 | -1,58% | - |
10.06.2025 | 34,22 | 34,87 | 34,22 | 34,81 | 1,90% | - |
09.06.2025 | 35,00 | 35,00 | 34,16 | 34,16 | -2,23% | - |
06.06.2025 | 34,45 | 34,95 | 34,11 | 34,94 | 1,69% | - |
05.06.2025 | 34,07 | 34,60 | 34,05 | 34,36 | 0,82% | - |
04.06.2025 | 34,65 | 34,84 | 34,05 | 34,08 | -1,45% | - |
03.06.2025 | 34,48 | 34,70 | 34,09 | 34,58 | -0,12% | - |
02.06.2025 | 33,22 | 34,62 | 33,16 | 34,62 | 3,78% | - |
30.05.2025 | 33,48 | 33,76 | 33,15 | 33,36 | -0,21% | - |
29.05.2025 | 33,30 | 33,46 | 33,15 | 33,43 | 1,52% | - |
28.05.2025 | 32,94 | 33,43 | 32,87 | 32,93 | -0,36% | - |
27.05.2025 | 32,75 | 33,08 | 32,58 | 33,05 | 0,85% | - |
26.05.2025 | 32,50 | 32,79 | 32,28 | 32,77 | 2,12% | - |
23.05.2025 | 31,93 | 32,28 | 31,14 | 32,09 | 0,38% | - |
22.05.2025 | 31,98 | 32,10 | 31,63 | 31,97 | 0,06% | - |
21.05.2025 | 31,90 | 32,57 | 31,82 | 31,95 | -0,19% | - |
20.05.2025 | 31,64 | 32,05 | 31,48 | 32,01 | -1,84% | 1.800,00 |
19.05.2025 | 32,24 | 32,63 | 32,18 | 32,61 | 0,62% | - |
16.05.2025 | 31,90 | 32,43 | 31,55 | 32,41 | 1,50% | - |
15.05.2025 | 32,28 | 32,32 | 31,67 | 31,93 | -1,51% | - |
14.05.2025 | 31,92 | 32,49 | 31,77 | 32,42 | 1,66% | - |
13.05.2025 | 31,54 | 31,97 | 31,07 | 31,89 | 0,63% | - |
12.05.2025 | 31,35 | 32,44 | 31,29 | 31,69 | 1,96% | - |
09.05.2025 | 31,17 | 31,56 | 30,88 | 31,08 | 0,03% | - |
08.05.2025 | 30,01 | 31,21 | 29,85 | 31,07 | 3,91% | - |
07.05.2025 | 30,08 | 30,32 | 29,79 | 29,90 | -0,17% | - |
06.05.2025 | 29,76 | 30,19 | 29,58 | 29,95 | 0,40% | - |
05.05.2025 | 31,32 | 31,40 | 29,67 | 29,83 | -5,09% | - |
02.05.2025 | 30,24 | 31,47 | 30,05 | 31,43 | 3,94% | - |
30.04.2025 | 28,46 | 30,29 | 28,44 | 30,24 | -2,51% | - |
29.04.2025 | 30,94 | 31,04 | 30,66 | 31,02 | 0,19% | - |
28.04.2025 | 29,98 | 31,00 | 29,97 | 30,96 | 2,82% | - |
25.04.2025 | 29,50 | 30,13 | 29,42 | 30,11 | 2,14% | - |
24.04.2025 | 29,37 | 29,64 | 29,18 | 29,48 | 0,31% | - |
23.04.2025 | 29,77 | 29,85 | 29,23 | 29,39 | -0,31% | - |
22.04.2025 | 29,60 | 29,78 | 29,14 | 29,48 | -0,81% | - |
17.04.2025 | 29,53 | 29,93 | 29,41 | 29,72 | 1,57% | - |
16.04.2025 | 28,88 | 29,70 | 28,86 | 29,26 | -0,31% | - |
15.04.2025 | 28,49 | 29,48 | 28,47 | 29,35 | 2,77% | - |
14.04.2025 | 27,97 | 28,76 | 27,95 | 28,56 | 2,51% | 500,00 |
11.04.2025 | 27,47 | 27,96 | 26,87 | 27,86 | 2,13% | - |
10.04.2025 | 29,24 | 29,93 | 26,58 | 27,28 | -7,27% | - |
09.04.2025 | 26,47 | 29,88 | 26,45 | 29,42 | 9,08% | 600,00 |
08.04.2025 | 27,17 | 27,56 | 26,75 | 26,97 | 1,77% | - |
07.04.2025 | 25,82 | 27,47 | 24,95 | 26,50 | -0,34% | - |
04.04.2025 | 28,73 | 28,79 | 25,97 | 26,59 | -7,51% | - |
03.04.2025 | 29,81 | 30,10 | 28,72 | 28,75 | -5,92% | - |
02.04.2025 | 30,60 | 30,76 | 30,41 | 30,56 | -0,36% | - |