38,280€
0,63%
Echtzeit-Aktienkurs Technip Energies N.V.
Bid:
Ask:
Aktienkurse zur Technip Energies N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 38,41 | 38,47 | 38,17 | 38,28 | 0,63% | - |
| 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% | - |
| 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% | - |