38,140€
0,53%
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 | 38,37 | 38,64 | 38,12 | 38,19 | 0,66% | - |
| 14.10.2025 | 37,64 | 37,98 | 37,04 | 37,94 | 0,32% | 229.595,00 |
| 13.10.2025 | 37,56 | 37,88 | 37,18 | 37,82 | 2,55% | 337.847,00 |
| 10.10.2025 | 38,42 | 38,44 | 36,58 | 36,88 | -7,75% | 516.322,00 |
| 09.10.2025 | 40,18 | 40,80 | 39,92 | 39,98 | -0,30% | 218.947,00 |
| 08.10.2025 | 40,16 | 40,46 | 39,98 | 40,10 | -0,40% | 206.932,00 |
| 07.10.2025 | 39,66 | 40,26 | 39,66 | 40,26 | 1,36% | 201.165,00 |
| 06.10.2025 | 39,56 | 39,76 | 38,90 | 39,72 | 0,30% | 240.954,00 |
| 03.10.2025 | 40,36 | 40,58 | 39,60 | 39,60 | -1,79% | 275.384,00 |
| 02.10.2025 | 40,54 | 40,62 | 40,22 | 40,32 | -0,74% | 326.347,00 |
| 01.10.2025 | 40,32 | 40,66 | 40,18 | 40,62 | 1,35% | 229.715,00 |
| 30.09.2025 | 40,76 | 40,86 | 39,50 | 40,08 | -1,67% | 241.177,00 |
| 29.09.2025 | 40,50 | 41,02 | 40,50 | 40,76 | 1,24% | 253.719,00 |
| 26.09.2025 | 39,80 | 40,46 | 39,78 | 40,26 | 1,21% | 175.253,00 |
| 25.09.2025 | 40,16 | 40,32 | 39,50 | 39,78 | -1,49% | 216.442,00 |
| 24.09.2025 | 40,26 | 40,40 | 39,80 | 40,38 | 0,75% | 193.175,00 |
| 23.09.2025 | 40,38 | 40,74 | 40,08 | 40,08 | -0,64% | 252.299,00 |
| 22.09.2025 | 39,62 | 40,34 | 39,24 | 40,34 | 2,23% | 456.983,00 |
| 19.09.2025 | 40,80 | 40,82 | 39,46 | 39,46 | -3,38% | 1.765.574,00 |
| 18.09.2025 | 41,10 | 41,84 | 40,52 | 40,84 | -0,83% | 313.131,00 |
| 17.09.2025 | 41,36 | 41,66 | 41,02 | 41,18 | -0,39% | 321.888,00 |
| 16.09.2025 | 41,12 | 41,34 | 40,78 | 41,34 | 0,58% | 240.722,00 |
| 15.09.2025 | 41,30 | 41,42 | 40,72 | 41,10 | -0,44% | 145.639,00 |
| 12.09.2025 | 41,62 | 41,88 | 41,12 | 41,28 | -0,77% | 189.325,00 |
| 11.09.2025 | 41,42 | 42,82 | 41,00 | 41,60 | 2,92% | 298.768,00 |
| 10.09.2025 | 39,48 | 40,42 | 39,14 | 40,42 | 2,80% | 194.794,00 |
| 09.09.2025 | 39,24 | 39,46 | 39,08 | 39,32 | 0,31% | 128.797,00 |
| 08.09.2025 | 39,14 | 39,42 | 38,86 | 39,20 | 0,77% | 206.618,00 |
| 05.09.2025 | 39,76 | 39,80 | 38,80 | 38,90 | -2,06% | 156.999,00 |
| 04.09.2025 | 39,84 | 39,92 | 39,42 | 39,72 | -0,40% | 184.345,00 |
| 03.09.2025 | 40,52 | 40,52 | 39,72 | 39,88 | -1,58% | 454.493,00 |
| 02.09.2025 | 40,22 | 41,68 | 40,14 | 40,52 | 3,26% | 365.174,00 |
| 01.09.2025 | 39,66 | 39,88 | 39,16 | 39,24 | -0,61% | 127.166,00 |
| 29.08.2025 | 39,60 | 39,88 | 39,42 | 39,48 | -0,30% | 281.412,00 |
| 28.08.2025 | 39,92 | 40,04 | 39,30 | 39,60 | -0,35% | 184.373,00 |
| 27.08.2025 | 39,66 | 39,98 | 39,40 | 39,74 | 0,10% | 196.907,00 |
| 26.08.2025 | 40,10 | 40,20 | 39,44 | 39,70 | -1,98% | 480.132,00 |
| 25.08.2025 | 41,00 | 41,00 | 40,42 | 40,50 | -1,51% | 180.744,00 |
| 22.08.2025 | 41,24 | 41,40 | 40,94 | 41,12 | 0,05% | 158.665,00 |
| 21.08.2025 | 41,08 | 41,46 | 40,72 | 41,10 | 1,03% | 192.577,00 |
| 20.08.2025 | 40,98 | 41,00 | 40,52 | 40,68 | -0,93% | 166.219,00 |
| 19.08.2025 | 41,16 | 41,38 | 40,94 | 41,06 | 0,05% | 104.614,00 |
| 18.08.2025 | 40,64 | 41,10 | 40,56 | 41,04 | 0,98% | 152.613,00 |
| 15.08.2025 | 40,74 | 41,04 | 40,42 | 40,64 | 0,00% | 121.929,00 |
| 14.08.2025 | 40,38 | 40,64 | 40,04 | 40,64 | 0,59% | 303.221,00 |
| 13.08.2025 | 41,72 | 41,72 | 40,40 | 40,40 | -2,98% | 321.706,00 |
| 12.08.2025 | 41,14 | 41,64 | 40,86 | 41,64 | 2,61% | 223.596,00 |
| 11.08.2025 | 40,00 | 40,58 | 40,00 | 40,58 | 1,40% | 199.498,00 |
| 08.08.2025 | 39,96 | 40,18 | 39,82 | 40,02 | -0,15% | 163.780,00 |
| 07.08.2025 | 40,02 | 40,28 | 39,84 | 40,08 | -0,40% | 325.790,00 |
| 06.08.2025 | 41,00 | 41,00 | 40,18 | 40,24 | -0,49% | 224.527,00 |
| 05.08.2025 | 39,52 | 40,90 | 39,46 | 40,44 | 4,33% | 355.578,00 |
| 04.08.2025 | 38,76 | 39,34 | 38,48 | 38,76 | 1,31% | 216.462,00 |
| 01.08.2025 | 37,90 | 39,24 | 37,58 | 38,26 | 1,00% | 303.460,00 |
| 31.07.2025 | 37,36 | 38,10 | 36,02 | 37,88 | 1,83% | 381.059,00 |
| 30.07.2025 | 37,62 | 37,80 | 37,06 | 37,20 | -1,06% | 276.387,00 |
| 29.07.2025 | 37,32 | 37,76 | 37,30 | 37,60 | 1,40% | 204.684,00 |
| 28.07.2025 | 37,20 | 37,42 | 37,06 | 37,08 | 0,43% | 203.867,00 |
| 25.07.2025 | 37,10 | 37,20 | 36,60 | 36,92 | -0,32% | 212.941,00 |
| 24.07.2025 | 37,50 | 37,74 | 36,90 | 37,04 | -0,48% | 204.201,00 |
| 23.07.2025 | 36,80 | 37,22 | 36,70 | 37,22 | 1,47% | 145.979,00 |
| 22.07.2025 | 36,74 | 36,86 | 36,28 | 36,68 | -0,65% | 144.321,00 |
| 21.07.2025 | 36,68 | 36,92 | 36,60 | 36,92 | 0,93% | 194.776,00 |
| 18.07.2025 | 36,72 | 36,78 | 36,40 | 36,58 | -0,22% | 219.832,00 |
| 17.07.2025 | 36,46 | 36,74 | 36,32 | 36,66 | 0,83% | 171.662,00 |
| 16.07.2025 | 36,94 | 37,00 | 36,20 | 36,36 | -1,09% | 252.752,00 |
| 15.07.2025 | 37,26 | 37,46 | 36,70 | 36,76 | -1,24% | 277.473,00 |
| 14.07.2025 | 37,30 | 37,30 | 36,80 | 37,22 | -1,01% | 192.137,00 |
| 11.07.2025 | 37,04 | 37,60 | 36,80 | 37,60 | 1,51% | 405.011,00 |
| 10.07.2025 | 36,66 | 37,48 | 36,50 | 37,04 | 1,42% | 392.085,00 |
| 09.07.2025 | 36,42 | 36,68 | 36,30 | 36,52 | 0,44% | 611.827,00 |
| 08.07.2025 | 35,92 | 36,60 | 35,84 | 36,36 | 1,22% | 220.536,00 |
| 07.07.2025 | 35,90 | 36,22 | 35,68 | 35,92 | -0,17% | 177.561,00 |
| 04.07.2025 | 35,78 | 36,00 | 35,70 | 35,98 | 0,11% | 92.038,00 |
| 03.07.2025 | 35,84 | 36,02 | 35,78 | 35,94 | 0,39% | 143.715,00 |
| 02.07.2025 | 35,50 | 35,92 | 35,34 | 35,80 | 0,85% | 230.044,00 |
| 01.07.2025 | 35,80 | 35,80 | 35,34 | 35,50 | -0,67% | 387.218,00 |
| 30.06.2025 | 35,44 | 36,06 | 35,44 | 35,74 | 0,96% | 213.694,00 |
| 27.06.2025 | 35,24 | 35,52 | 35,16 | 35,40 | 0,57% | 285.894,00 |
| 26.06.2025 | 35,84 | 35,98 | 35,14 | 35,20 | -1,79% | 534.100,00 |
| 25.06.2025 | 34,86 | 36,14 | 34,86 | 35,84 | 3,29% | 507.985,00 |
| 24.06.2025 | 34,30 | 34,76 | 33,70 | 34,70 | 0,81% | 230.765,00 |
| 23.06.2025 | 34,40 | 34,66 | 34,12 | 34,42 | 0,06% | 233.978,00 |
| 20.06.2025 | 34,04 | 34,78 | 33,94 | 34,40 | 1,12% | 862.639,00 |
| 19.06.2025 | 34,40 | 34,68 | 34,02 | 34,02 | -1,28% | 119.758,00 |
| 18.06.2025 | 34,78 | 34,98 | 34,44 | 34,46 | -0,58% | 239.292,00 |
| 17.06.2025 | 34,88 | 34,98 | 34,24 | 34,66 | -0,80% | 355.699,00 |
| 16.06.2025 | 34,64 | 35,18 | 34,60 | 34,94 | 1,57% | 226.730,00 |
| 13.06.2025 | 34,92 | 35,32 | 34,20 | 34,40 | -0,92% | 300.023,00 |
| 12.06.2025 | 34,24 | 34,72 | 34,04 | 34,72 | 1,34% | 300.446,00 |
| 11.06.2025 | 34,78 | 34,92 | 34,26 | 34,26 | -1,50% | 231.254,00 |
| 10.06.2025 | 34,24 | 34,90 | 34,20 | 34,78 | 1,52% | 126.982,00 |
| 09.06.2025 | 34,64 | 34,76 | 34,20 | 34,26 | -1,04% | 123.189,00 |
| 06.06.2025 | 34,54 | 34,62 | 34,08 | 34,62 | 0,35% | 132.986,00 |
| 05.06.2025 | 34,08 | 34,62 | 34,08 | 34,50 | 1,17% | 207.433,00 |
| 04.06.2025 | 34,54 | 34,84 | 34,10 | 34,10 | -1,16% | 272.407,00 |
| 03.06.2025 | 34,58 | 34,76 | 34,06 | 34,50 | 0,29% | 221.357,00 |
| 02.06.2025 | 33,46 | 34,40 | 33,46 | 34,40 | 3,18% | 380.827,00 |
| 30.05.2025 | 33,58 | 33,76 | 33,26 | 33,34 | -0,24% | 396.673,00 |
| 29.05.2025 | 33,22 | 33,44 | 33,14 | 33,42 | 1,58% | 210.578,00 |