32,460€
-0,22%
Echtzeit-Aktienkurs Technip Energies N.V.
Bid:
Ask:
Aktienkurse zur Technip Energies N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 32,62 | 33,11 | 32,13 | 32,57 | 0,12% | - |
| 11.12.2025 | 31,90 | 32,74 | 31,84 | 32,53 | 1,62% | - |
| 10.12.2025 | 32,81 | 33,04 | 31,86 | 32,01 | -1,99% | - |
| 09.12.2025 | 32,59 | 33,08 | 32,55 | 32,66 | -0,67% | - |
| 08.12.2025 | 32,90 | 33,10 | 32,59 | 32,88 | -0,06% | 1.800,00 |
| 05.12.2025 | 33,17 | 34,05 | 32,90 | 32,90 | -0,48% | - |
| 04.12.2025 | 32,88 | 33,36 | 32,78 | 33,06 | 1,22% | - |
| 03.12.2025 | 32,09 | 32,86 | 32,09 | 32,66 | 2,32% | 20,00 |
| 02.12.2025 | 33,30 | 33,34 | 31,89 | 31,92 | -3,56% | - |
| 01.12.2025 | 33,56 | 33,61 | 32,52 | 33,10 | -1,90% | - |
| 28.11.2025 | 33,97 | 34,02 | 33,66 | 33,74 | -0,35% | - |
| 27.11.2025 | 33,95 | 34,14 | 33,80 | 33,86 | 0,47% | - |
| 26.11.2025 | 34,22 | 34,40 | 33,59 | 33,70 | 0,72% | - |
| 25.11.2025 | 33,51 | 34,16 | 33,46 | 33,46 | 0,36% | - |
| 24.11.2025 | 33,80 | 33,88 | 33,06 | 33,34 | -1,42% | - |
| 21.11.2025 | 33,76 | 34,09 | 33,40 | 33,82 | -2,70% | - |
| 20.11.2025 | 34,66 | 34,90 | 33,62 | 34,76 | 1,58% | - |
| 19.11.2025 | 34,50 | 34,83 | 34,22 | 34,22 | -1,18% | - |
| 18.11.2025 | 34,77 | 34,97 | 34,25 | 34,63 | -1,00% | - |
| 17.11.2025 | 35,77 | 35,99 | 34,75 | 34,98 | -1,58% | - |
| 14.11.2025 | 35,63 | 35,88 | 35,04 | 35,54 | -0,67% | - |
| 13.11.2025 | 35,73 | 35,98 | 35,50 | 35,78 | 0,79% | - |
| 12.11.2025 | 36,01 | 36,39 | 35,50 | 35,50 | -0,84% | - |
| 11.11.2025 | 35,77 | 36,10 | 35,38 | 35,80 | 0,56% | - |
| 10.11.2025 | 34,97 | 35,82 | 34,84 | 35,60 | 3,61% | - |
| 07.11.2025 | 35,03 | 35,07 | 34,16 | 34,36 | -3,65% | - |
| 06.11.2025 | 35,94 | 35,96 | 34,94 | 35,66 | -0,78% | - |
| 05.11.2025 | 35,15 | 36,10 | 35,03 | 35,94 | 0,45% | - |
| 04.11.2025 | 35,51 | 36,07 | 34,97 | 35,78 | -0,22% | - |
| 03.11.2025 | 35,41 | 36,08 | 35,04 | 35,86 | 2,22% | - |
| 31.10.2025 | 33,79 | 35,34 | 33,77 | 35,08 | 0,52% | - |
| 30.10.2025 | 35,74 | 36,51 | 33,74 | 34,90 | -6,88% | - |
| 29.10.2025 | 37,35 | 37,67 | 36,69 | 37,48 | 0,64% | - |
| 28.10.2025 | 37,52 | 37,62 | 37,00 | 37,24 | -0,16% | - |
| 27.10.2025 | 37,58 | 37,74 | 36,91 | 37,30 | 0,54% | - |
| 24.10.2025 | 37,55 | 38,45 | 36,79 | 37,10 | 0,16% | - |
| 23.10.2025 | 36,73 | 37,48 | 36,73 | 37,04 | 0,27% | - |
| 22.10.2025 | 36,73 | 37,46 | 36,46 | 36,94 | 0,82% | - |
| 21.10.2025 | 37,46 | 37,74 | 36,64 | 36,64 | -2,29% | - |
| 20.10.2025 | 37,37 | 37,82 | 37,17 | 37,50 | 0,97% | - |
| 17.10.2025 | 37,46 | 37,61 | 36,87 | 37,14 | -1,01% | - |
| 16.10.2025 | 38,31 | 38,40 | 37,43 | 37,52 | -1,78% | - |
| 15.10.2025 | 38,41 | 38,64 | 38,04 | 38,20 | 0,42% | - |
| 14.10.2025 | 37,58 | 38,37 | 37,06 | 38,04 | 1,01% | - |
| 13.10.2025 | 37,62 | 37,87 | 37,20 | 37,66 | 0,59% | - |
| 10.10.2025 | 39,54 | 39,58 | 36,68 | 37,44 | -6,21% | - |
| 09.10.2025 | 40,10 | 40,74 | 39,81 | 39,92 | -0,05% | - |
| 08.10.2025 | 40,28 | 40,42 | 39,94 | 39,94 | 0,05% | - |
| 07.10.2025 | 39,70 | 40,29 | 39,66 | 39,92 | 0,91% | - |
| 06.10.2025 | 39,64 | 39,83 | 38,90 | 39,56 | 0,56% | 1.750,00 |
| 03.10.2025 | 40,46 | 40,58 | 39,34 | 39,34 | -2,19% | - |
| 02.10.2025 | 40,91 | 40,97 | 40,22 | 40,22 | -1,03% | - |
| 01.10.2025 | 40,38 | 40,88 | 40,19 | 40,64 | 2,94% | - |
| 30.09.2025 | 40,73 | 40,86 | 39,48 | 39,48 | -2,71% | 800,00 |
| 29.09.2025 | 40,39 | 41,03 | 40,37 | 40,58 | 0,84% | - |
| 26.09.2025 | 39,90 | 40,44 | 39,79 | 40,24 | 0,45% | - |
| 25.09.2025 | 40,22 | 40,32 | 39,49 | 40,06 | -0,05% | - |
| 24.09.2025 | 40,06 | 40,42 | 39,82 | 40,08 | -0,05% | - |
| 23.09.2025 | 40,40 | 40,72 | 39,89 | 40,10 | 2,14% | - |
| 22.09.2025 | 39,08 | 40,44 | 39,01 | 39,26 | -1,16% | - |
| 19.09.2025 | 40,82 | 40,90 | 38,99 | 39,72 | -4,34% | - |
| 18.09.2025 | 41,13 | 41,82 | 40,56 | 41,52 | 0,44% | - |
| 17.09.2025 | 41,34 | 41,63 | 40,95 | 41,34 | 1,32% | - |
| 16.09.2025 | 40,79 | 41,45 | 40,77 | 40,80 | 0,64% | - |
| 15.09.2025 | 41,38 | 41,46 | 40,33 | 40,54 | -2,41% | 6.000,00 |
| 12.09.2025 | 41,70 | 41,84 | 41,13 | 41,54 | -0,91% | - |
| 11.09.2025 | 40,00 | 42,81 | 40,00 | 41,92 | 4,49% | - |
| 10.09.2025 | 39,26 | 40,45 | 39,18 | 40,12 | 2,35% | - |
| 09.09.2025 | 39,08 | 39,43 | 39,08 | 39,20 | 0,00% | - |
| 08.09.2025 | 39,00 | 39,41 | 38,99 | 39,20 | 1,14% | - |
| 05.09.2025 | 39,84 | 39,90 | 38,76 | 38,76 | -2,59% | - |
| 04.09.2025 | 39,89 | 39,92 | 39,43 | 39,79 | 0,38% | - |
| 03.09.2025 | 40,67 | 40,78 | 39,64 | 39,64 | -2,22% | - |
| 02.09.2025 | 39,55 | 41,61 | 39,55 | 40,54 | 3,79% | - |
| 01.09.2025 | 39,20 | 39,86 | 39,06 | 39,06 | -0,86% | - |
| 29.08.2025 | 39,58 | 39,87 | 39,40 | 39,40 | -0,58% | - |
| 28.08.2025 | 39,80 | 40,00 | 39,31 | 39,63 | -0,40% | - |
| 27.08.2025 | 39,81 | 39,90 | 39,43 | 39,79 | -0,52% | - |
| 26.08.2025 | 40,43 | 40,45 | 39,47 | 40,00 | -1,31% | 150,00 |
| 25.08.2025 | 41,41 | 41,41 | 40,43 | 40,53 | -1,39% | - |
| 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% | - |