34,090€
-0,03%
Echtzeit-Aktienkurs Technip Energies N.V.
Bid:
Ask:
Aktienkurse zur Technip Energies N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 34,25 | 34,40 | 33,78 | 34,04 | -0,32% | 600,00 |
| 10.06.2026 | 34,50 | 34,56 | 34,12 | 34,15 | -1,21% | - |
| 09.06.2026 | 35,13 | 35,66 | 34,10 | 34,57 | -1,48% | 4.276,00 |
| 08.06.2026 | 34,45 | 35,50 | 34,39 | 35,09 | 0,98% | 10.245,00 |
| 05.06.2026 | 34,80 | 35,53 | 34,65 | 34,75 | -0,60% | 9.491,00 |
| 04.06.2026 | 34,76 | 35,05 | 34,25 | 34,96 | 0,69% | 3.916,00 |
| 03.06.2026 | 35,01 | 35,31 | 34,51 | 34,72 | -0,94% | 359,00 |
| 02.06.2026 | 35,61 | 35,93 | 34,95 | 35,05 | -1,27% | 4.191,00 |
| 01.06.2026 | 35,45 | 36,10 | 35,22 | 35,50 | 0,45% | 13.852,00 |
| 29.05.2026 | 35,03 | 35,94 | 34,78 | 35,34 | 1,29% | 23.131,00 |
| 28.05.2026 | 34,73 | 35,22 | 34,46 | 34,89 | 0,66% | 16.851,00 |
| 27.05.2026 | 37,58 | 37,60 | 34,47 | 34,66 | -7,70% | 15.210,00 |
| 26.05.2026 | 37,13 | 37,74 | 36,83 | 37,55 | 0,75% | 19.147,00 |
| 25.05.2026 | 36,65 | 37,66 | 36,45 | 37,27 | 2,17% | 11.762,00 |
| 22.05.2026 | 35,98 | 36,80 | 35,46 | 36,48 | 1,08% | 756,00 |
| 21.05.2026 | 35,97 | 36,26 | 35,69 | 36,09 | -0,08% | - |
| 20.05.2026 | 35,47 | 36,33 | 35,47 | 36,12 | 1,52% | - |
| 19.05.2026 | 35,77 | 36,08 | 35,44 | 35,58 | -0,73% | - |
| 18.05.2026 | 35,69 | 36,56 | 35,57 | 35,84 | -3,08% | 300,00 |
| 15.05.2026 | 37,01 | 37,60 | 36,76 | 36,98 | -1,15% | 3.839,00 |
| 14.05.2026 | 37,09 | 37,56 | 36,63 | 37,41 | 0,94% | 3.170,00 |
| 13.05.2026 | 36,82 | 37,08 | 36,51 | 37,06 | 0,98% | - |
| 12.05.2026 | 36,57 | 37,11 | 36,41 | 36,70 | -0,16% | - |
| 11.05.2026 | 37,18 | 37,19 | 35,90 | 36,76 | -0,59% | 11.989,00 |
| 08.05.2026 | 37,79 | 37,94 | 36,52 | 36,98 | -0,51% | - |
| 07.05.2026 | 39,26 | 39,34 | 36,95 | 37,17 | -5,52% | 50.168,00 |
| 06.05.2026 | 38,94 | 40,18 | 38,64 | 39,34 | 1,94% | 8.100,00 |
| 05.05.2026 | 38,68 | 39,21 | 37,68 | 38,59 | -0,05% | 3.150,00 |
| 04.05.2026 | 40,30 | 40,75 | 38,47 | 38,61 | -4,24% | 8.330,00 |
| 30.04.2026 | 36,90 | 40,43 | 36,04 | 40,32 | 0,20% | 3.440,00 |
| 29.04.2026 | 40,23 | 40,87 | 39,91 | 40,24 | 0,68% | 1.610,00 |
| 28.04.2026 | 40,11 | 40,50 | 39,83 | 39,97 | -0,45% | 5.200,00 |
| 27.04.2026 | 40,32 | 40,93 | 40,02 | 40,15 | -0,64% | 23.200,00 |
| 24.04.2026 | 39,97 | 40,82 | 39,81 | 40,41 | 1,46% | 14.250,00 |
| 23.04.2026 | 40,08 | 40,56 | 39,29 | 39,83 | -1,29% | - |
| 22.04.2026 | 39,42 | 40,50 | 39,40 | 40,35 | 3,25% | - |
| 21.04.2026 | 39,46 | 39,89 | 39,00 | 39,08 | -0,94% | 1.020,00 |
| 20.04.2026 | 38,88 | 40,17 | 38,84 | 39,45 | 1,26% | 14.500,00 |
| 17.04.2026 | 39,84 | 40,27 | 38,94 | 38,96 | -2,01% | - |
| 16.04.2026 | 40,26 | 40,43 | 39,52 | 39,76 | -0,87% | 845,00 |
| 15.04.2026 | 39,67 | 40,27 | 39,46 | 40,11 | 0,80% | 6.080,00 |
| 14.04.2026 | 40,55 | 40,86 | 39,41 | 39,79 | -1,29% | 11.400,00 |
| 13.04.2026 | 39,77 | 40,31 | 39,02 | 40,31 | 3,57% | 34.410,00 |
| 10.04.2026 | 41,17 | 41,36 | 38,39 | 38,92 | -6,01% | 7.520,00 |
| 09.04.2026 | 39,64 | 41,57 | 39,56 | 41,41 | 3,50% | 1.944,00 |
| 08.04.2026 | 40,09 | 42,12 | 38,11 | 40,01 | 2,38% | 990,00 |
| 07.04.2026 | 38,40 | 39,39 | 37,98 | 39,08 | 1,43% | - |
| 02.04.2026 | 35,89 | 38,56 | 35,82 | 38,53 | 5,97% | - |
| 01.04.2026 | 37,25 | 37,74 | 36,23 | 36,36 | -2,18% | 4.680,00 |
| 31.03.2026 | 35,69 | 37,36 | 35,57 | 37,17 | 5,09% | - |
| 30.03.2026 | 34,65 | 35,69 | 34,44 | 35,37 | 2,82% | 3.440,00 |
| 27.03.2026 | 35,71 | 36,02 | 34,32 | 34,40 | -3,29% | 11.920,00 |
| 26.03.2026 | 33,91 | 35,96 | 33,79 | 35,57 | 4,28% | 4.400,00 |
| 25.03.2026 | 34,48 | 34,68 | 33,92 | 34,11 | -1,10% | - |
| 24.03.2026 | 34,41 | 34,77 | 33,73 | 34,49 | 0,70% | 210,00 |
| 23.03.2026 | 31,21 | 35,23 | 31,13 | 34,25 | 9,39% | 9.000,00 |
| 20.03.2026 | 33,10 | 33,24 | 30,91 | 31,31 | -5,15% | 16.200,00 |
| 19.03.2026 | 32,38 | 33,25 | 31,56 | 33,01 | 1,85% | - |
| 18.03.2026 | 32,02 | 32,98 | 31,84 | 32,41 | 2,18% | - |
| 17.03.2026 | 32,06 | 32,14 | 31,59 | 31,72 | -1,09% | - |
| 16.03.2026 | 32,65 | 32,67 | 31,65 | 32,07 | -1,05% | 12.700,00 |
| 13.03.2026 | 31,88 | 33,17 | 30,82 | 32,41 | 1,69% | 1.500,00 |
| 12.03.2026 | 33,55 | 34,05 | 31,40 | 31,87 | -6,02% | 5.200,00 |
| 11.03.2026 | 33,82 | 34,27 | 33,18 | 33,91 | 0,50% | - |
| 10.03.2026 | 34,13 | 34,52 | 33,65 | 33,74 | -1,43% | - |
| 09.03.2026 | 32,48 | 34,41 | 32,17 | 34,23 | 1,78% | 5.700,00 |
| 06.03.2026 | 33,64 | 33,76 | 32,94 | 33,63 | 0,33% | - |
| 05.03.2026 | 34,27 | 34,56 | 33,23 | 33,52 | -2,92% | - |
| 04.03.2026 | 35,12 | 35,38 | 34,04 | 34,53 | -1,93% | 5.250,00 |
| 03.03.2026 | 35,33 | 35,39 | 33,86 | 35,21 | -0,90% | - |
| 02.03.2026 | 36,75 | 38,44 | 35,29 | 35,53 | -3,42% | - |
| 27.02.2026 | 37,86 | 38,14 | 36,65 | 36,79 | -2,62% | - |
| 26.02.2026 | 37,12 | 38,54 | 35,93 | 37,78 | 2,11% | 12.992,00 |
| 25.02.2026 | 35,64 | 37,44 | 34,84 | 37,00 | 3,50% | 4.826,00 |
| 24.02.2026 | 33,82 | 36,55 | 33,78 | 35,75 | 5,46% | 4.200,00 |
| 23.02.2026 | 33,83 | 34,32 | 33,52 | 33,90 | -0,15% | - |
| 20.02.2026 | 33,97 | 34,26 | 33,51 | 33,95 | 0,12% | 18.584,00 |
| 19.02.2026 | 33,01 | 34,08 | 32,95 | 33,91 | 2,94% | 3.450,00 |
| 18.02.2026 | 32,74 | 33,17 | 32,65 | 32,94 | 0,76% | 315,00 |
| 17.02.2026 | 32,96 | 32,98 | 32,31 | 32,69 | -0,64% | 3.100,00 |
| 16.02.2026 | 32,71 | 33,02 | 32,30 | 32,90 | 1,08% | - |
| 13.02.2026 | 32,55 | 33,28 | 32,35 | 32,55 | 0,65% | - |
| 12.02.2026 | 33,38 | 33,62 | 32,09 | 32,34 | -2,97% | - |
| 11.02.2026 | 32,64 | 33,52 | 32,34 | 33,33 | 2,30% | - |
| 10.02.2026 | 32,86 | 32,94 | 31,68 | 32,58 | -1,00% | - |
| 09.02.2026 | 32,73 | 33,17 | 32,67 | 32,91 | 0,64% | - |
| 06.02.2026 | 32,72 | 33,06 | 32,56 | 32,70 | 0,03% | - |
| 05.02.2026 | 32,60 | 32,98 | 32,16 | 32,69 | 0,55% | - |
| 04.02.2026 | 32,74 | 33,10 | 32,29 | 32,51 | -0,34% | - |
| 03.02.2026 | 32,92 | 33,00 | 32,25 | 32,62 | -0,61% | - |
| 02.02.2026 | 32,63 | 32,85 | 31,85 | 32,82 | -0,45% | - |
| 30.01.2026 | 33,57 | 33,65 | 32,68 | 32,97 | -2,22% | - |
| 29.01.2026 | 32,50 | 34,34 | 32,50 | 33,72 | 4,14% | 1.800,00 |
| 28.01.2026 | 32,67 | 32,87 | 32,26 | 32,38 | 0,00% | - |
| 27.01.2026 | 32,61 | 32,72 | 32,30 | 32,38 | -0,34% | - |
| 26.01.2026 | 32,49 | 32,55 | 32,05 | 32,49 | 0,03% | - |
| 23.01.2026 | 32,02 | 32,76 | 31,96 | 32,48 | 1,50% | - |
| 22.01.2026 | 32,24 | 32,38 | 31,86 | 32,00 | -0,44% | - |
| 21.01.2026 | 32,38 | 32,54 | 31,17 | 32,14 | -0,43% | - |
| 20.01.2026 | 32,44 | 32,69 | 31,94 | 32,28 | -0,86% | - |