41,110€
0,02%
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 | 41,24 | 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 |
| 28.05.2025 | 33,06 | 33,44 | 32,90 | 32,90 | -0,24% | 184.273,00 |
| 27.05.2025 | 32,68 | 33,10 | 32,54 | 32,98 | 0,67% | 255.876,00 |
| 26.05.2025 | 32,46 | 32,76 | 32,22 | 32,76 | 2,18% | 259.994,00 |
| 23.05.2025 | 32,06 | 32,30 | 31,08 | 32,06 | 0,44% | 221.055,00 |
| 22.05.2025 | 32,10 | 32,10 | 31,62 | 31,92 | -0,81% | 126.991,00 |
| 21.05.2025 | 32,30 | 32,60 | 32,04 | 32,18 | 0,69% | 232.021,00 |
| 20.05.2025 | 31,50 | 32,00 | 31,46 | 31,96 | -1,54% | 531.401,00 |
| 19.05.2025 | 32,24 | 32,60 | 32,16 | 32,46 | 0,68% | 203.338,00 |
| 16.05.2025 | 31,54 | 32,42 | 31,54 | 32,24 | 1,19% | 250.260,00 |
| 15.05.2025 | 32,02 | 32,04 | 31,70 | 31,86 | -1,73% | 247.908,00 |
| 14.05.2025 | 31,84 | 32,48 | 31,72 | 32,42 | 1,50% | 209.059,00 |
| 13.05.2025 | 31,48 | 31,94 | 31,06 | 31,94 | 1,14% | 241.052,00 |
| 12.05.2025 | 31,40 | 32,42 | 31,40 | 31,58 | 1,74% | 321.876,00 |
| 09.05.2025 | 30,98 | 31,54 | 30,90 | 31,04 | 0,45% | 225.650,00 |
| 08.05.2025 | 29,96 | 30,90 | 29,86 | 30,90 | 3,41% | 290.171,00 |
| 07.05.2025 | 30,14 | 30,32 | 29,88 | 29,88 | -0,60% | 271.805,00 |
| 06.05.2025 | 29,98 | 30,28 | 29,60 | 30,06 | 0,74% | 199.710,00 |
| 05.05.2025 | 31,42 | 31,42 | 29,66 | 29,84 | -4,79% | 265.514,00 |
| 02.05.2025 | 30,20 | 31,34 | 30,04 | 31,34 | 4,12% | 365.012,00 |
| 30.04.2025 | 30,48 | 30,58 | 28,06 | 30,10 | -2,59% | 824.505,00 |
| 29.04.2025 | 30,82 | 31,00 | 30,66 | 30,90 | -0,13% | 272.652,00 |
| 28.04.2025 | 30,04 | 30,98 | 29,98 | 30,94 | 3,00% | 309.250,00 |
| 25.04.2025 | 29,56 | 30,04 | 29,44 | 30,04 | 2,39% | 156.721,00 |
| 24.04.2025 | 29,30 | 29,64 | 29,18 | 29,34 | -0,27% | 285.296,00 |
| 23.04.2025 | 29,66 | 29,84 | 29,24 | 29,42 | 0,41% | 329.430,00 |
| 22.04.2025 | 29,58 | 29,70 | 29,16 | 29,30 | -1,28% | 269.455,00 |
| 17.04.2025 | 29,66 | 29,84 | 29,42 | 29,68 | 0,13% | 175.511,00 |
| 16.04.2025 | 29,20 | 29,68 | 28,96 | 29,64 | 0,82% | 227.092,00 |
| 15.04.2025 | 28,78 | 29,44 | 28,68 | 29,40 | 2,73% | 201.827,00 |
| 14.04.2025 | 28,20 | 28,76 | 28,02 | 28,62 | 4,61% | 277.371,00 |
| 11.04.2025 | 27,26 | 27,56 | 26,84 | 27,36 | 0,96% | 252.222,00 |
| 10.04.2025 | 29,10 | 29,96 | 26,98 | 27,10 | 0,15% | 584.888,00 |
| 09.04.2025 | 26,86 | 27,50 | 26,68 | 27,06 | -0,73% | 378.838,00 |
| 08.04.2025 | 27,18 | 27,56 | 26,76 | 27,26 | 3,26% | 295.582,00 |
| 07.04.2025 | 25,52 | 27,48 | 24,90 | 26,40 | -1,79% | 817.988,00 |
| 04.04.2025 | 28,26 | 28,38 | 25,96 | 26,88 | -6,73% | 938.928,00 |
| 03.04.2025 | 30,00 | 30,16 | 28,82 | 28,82 | -5,63% | 554.232,00 |
| 02.04.2025 | 30,54 | 30,76 | 30,40 | 30,54 | -0,52% | 132.846,00 |