41,090€
-1,23%
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 | 41,61 | 41,65 | 40,96 | 41,10 | -1,20% | 250,00 |
| 21.08.2025 | 40,70 | 41,60 | 40,68 | 41,60 | 2,19% | 140,00 |
| 20.08.2025 | 41,06 | 41,06 | 40,54 | 40,71 | -0,90% | - |
| 19.08.2025 | 41,19 | 41,36 | 40,94 | 41,08 | -0,24% | 60,00 |
| 18.08.2025 | 40,85 | 41,19 | 40,57 | 41,18 | 0,86% | 124,00 |
| 15.08.2025 | 41,25 | 41,30 | 40,44 | 40,83 | -0,97% | - |
| 14.08.2025 | 40,43 | 41,25 | 40,08 | 41,23 | 1,83% | 50,00 |
| 13.08.2025 | 41,87 | 41,90 | 40,35 | 40,49 | -3,30% | - |
| 12.08.2025 | 40,60 | 41,88 | 40,60 | 41,87 | 3,10% | - |
| 11.08.2025 | 40,09 | 40,67 | 39,99 | 40,61 | 1,25% | 24,00 |
| 08.08.2025 | 40,07 | 40,24 | 39,81 | 40,11 | 0,10% | - |
| 07.08.2025 | 40,25 | 40,47 | 39,88 | 40,07 | -0,45% | - |
| 06.08.2025 | 40,53 | 40,95 | 40,18 | 40,25 | -0,54% | 41,00 |
| 05.08.2025 | 39,20 | 40,91 | 38,96 | 40,47 | 3,53% | 382,00 |
| 04.08.2025 | 38,37 | 39,76 | 38,37 | 39,09 | 1,88% | 69,00 |
| 01.08.2025 | 38,75 | 39,24 | 37,62 | 38,37 | -0,98% | 30,00 |
| 31.07.2025 | 37,29 | 38,90 | 36,07 | 38,75 | 4,05% | - |
| 30.07.2025 | 37,67 | 37,78 | 36,72 | 37,24 | -1,06% | 17,00 |
| 29.07.2025 | 37,06 | 37,76 | 37,06 | 37,64 | 1,57% | 1.794,00 |
| 28.07.2025 | 37,00 | 37,47 | 36,98 | 37,06 | 0,11% | - |
| 25.07.2025 | 36,99 | 37,18 | 36,60 | 37,02 | 0,11% | - |
| 24.07.2025 | 37,68 | 37,79 | 36,91 | 36,98 | -1,86% | 400,00 |
| 23.07.2025 | 36,94 | 37,75 | 36,70 | 37,68 | 2,45% | - |
| 22.07.2025 | 36,79 | 36,88 | 36,30 | 36,78 | -0,05% | 1.088,00 |
| 21.07.2025 | 36,46 | 36,94 | 36,46 | 36,80 | 0,93% | - |
| 18.07.2025 | 36,78 | 36,85 | 36,42 | 36,46 | -0,65% | - |
| 17.07.2025 | 36,73 | 36,85 | 36,34 | 36,70 | -0,05% | - |
| 16.07.2025 | 36,74 | 37,01 | 36,21 | 36,72 | -0,05% | - |
| 15.07.2025 | 37,28 | 37,45 | 36,72 | 36,74 | -1,45% | - |
| 14.07.2025 | 37,38 | 37,48 | 36,80 | 37,28 | -0,75% | - |
| 11.07.2025 | 37,06 | 37,64 | 36,82 | 37,56 | 1,38% | - |
| 10.07.2025 | 36,59 | 37,48 | 36,51 | 37,05 | 1,17% | 93,00 |
| 09.07.2025 | 36,63 | 36,68 | 36,32 | 36,62 | -0,03% | - |
| 08.07.2025 | 35,80 | 36,65 | 35,79 | 36,63 | 2,32% | 1,00 |
| 07.07.2025 | 35,87 | 36,20 | 35,70 | 35,80 | -0,20% | - |
| 04.07.2025 | 35,92 | 36,00 | 35,70 | 35,87 | -0,14% | 120,00 |
| 03.07.2025 | 35,84 | 36,02 | 35,80 | 35,92 | 0,17% | - |
| 02.07.2025 | 35,54 | 35,91 | 35,33 | 35,86 | 0,90% | - |
| 01.07.2025 | 35,80 | 35,90 | 35,36 | 35,54 | -0,73% | - |
| 30.06.2025 | 35,46 | 36,06 | 35,42 | 35,80 | 1,02% | - |
| 27.06.2025 | 35,34 | 35,50 | 35,16 | 35,44 | 0,34% | - |
| 26.06.2025 | 35,84 | 36,02 | 35,16 | 35,32 | -1,45% | - |
| 25.06.2025 | 34,81 | 36,14 | 34,75 | 35,84 | 2,96% | - |
| 24.06.2025 | 35,07 | 35,32 | 33,71 | 34,81 | 0,52% | - |
| 23.06.2025 | 34,27 | 34,63 | 34,00 | 34,63 | 0,87% | - |
| 20.06.2025 | 34,15 | 34,78 | 33,97 | 34,33 | 0,47% | - |
| 19.06.2025 | 34,41 | 34,64 | 33,97 | 34,17 | -0,81% | - |
| 18.06.2025 | 34,53 | 34,97 | 34,39 | 34,45 | -0,23% | - |
| 17.06.2025 | 34,75 | 34,97 | 34,24 | 34,53 | -0,80% | - |
| 16.06.2025 | 34,25 | 35,17 | 34,25 | 34,81 | 1,64% | - |
| 13.06.2025 | 34,41 | 35,30 | 34,01 | 34,25 | -1,44% | - |
| 12.06.2025 | 34,17 | 34,85 | 34,04 | 34,75 | 1,52% | - |
| 11.06.2025 | 34,78 | 34,89 | 34,19 | 34,23 | -1,64% | 250,00 |
| 10.06.2025 | 34,21 | 35,56 | 34,12 | 34,80 | 1,67% | - |
| 09.06.2025 | 34,97 | 35,00 | 34,20 | 34,23 | -2,12% | - |
| 06.06.2025 | 34,36 | 35,05 | 34,10 | 34,97 | 1,78% | - |
| 05.06.2025 | 34,08 | 34,61 | 34,04 | 34,36 | 0,82% | - |
| 04.06.2025 | 34,59 | 34,84 | 34,06 | 34,08 | -1,47% | 200,00 |
| 03.06.2025 | 34,54 | 34,72 | 34,06 | 34,59 | 0,09% | - |
| 02.06.2025 | 33,43 | 34,58 | 33,16 | 34,56 | 3,38% | - |
| 30.05.2025 | 33,41 | 33,76 | 33,15 | 33,43 | 0,06% | - |
| 29.05.2025 | 32,93 | 33,50 | 32,93 | 33,41 | 1,46% | - |
| 28.05.2025 | 33,04 | 33,44 | 32,87 | 32,93 | -0,30% | - |
| 27.05.2025 | 32,73 | 33,08 | 32,57 | 33,03 | 0,79% | - |
| 26.05.2025 | 32,07 | 32,79 | 32,07 | 32,77 | 2,44% | - |
| 23.05.2025 | 31,87 | 32,28 | 31,08 | 31,99 | 0,13% | 94,00 |
| 22.05.2025 | 31,97 | 32,13 | 31,62 | 31,95 | -0,25% | - |
| 21.05.2025 | 31,98 | 32,58 | 31,84 | 32,03 | -0,16% | - |
| 20.05.2025 | 32,58 | 32,58 | 31,48 | 32,08 | -1,75% | - |
| 19.05.2025 | 32,23 | 32,66 | 32,17 | 32,65 | 0,52% | - |
| 16.05.2025 | 31,81 | 32,48 | 31,54 | 32,48 | 1,98% | - |
| 15.05.2025 | 32,46 | 32,46 | 31,70 | 31,85 | -1,97% | - |
| 14.05.2025 | 31,99 | 32,50 | 31,78 | 32,49 | 1,56% | - |
| 13.05.2025 | 31,57 | 32,04 | 31,08 | 31,99 | 1,07% | - |
| 12.05.2025 | 31,08 | 32,42 | 31,08 | 31,65 | 2,10% | - |
| 09.05.2025 | 31,00 | 31,53 | 30,91 | 31,00 | 0,03% | - |
| 08.05.2025 | 29,92 | 31,24 | 29,86 | 30,99 | 3,58% | - |
| 07.05.2025 | 30,05 | 30,32 | 29,82 | 29,92 | -0,43% | - |
| 06.05.2025 | 29,80 | 30,17 | 29,60 | 30,05 | 0,70% | - |
| 05.05.2025 | 31,35 | 31,37 | 29,68 | 29,84 | -4,88% | - |
| 02.05.2025 | 30,16 | 31,49 | 30,05 | 31,37 | 4,01% | - |
| 30.04.2025 | 30,97 | 30,99 | 28,07 | 30,16 | -2,62% | - |
| 29.04.2025 | 31,05 | 31,09 | 30,64 | 30,97 | -0,26% | - |
| 28.04.2025 | 30,04 | 31,32 | 29,96 | 31,05 | 3,43% | - |
| 25.04.2025 | 29,40 | 30,09 | 29,28 | 30,02 | 2,14% | - |
| 24.04.2025 | 29,34 | 29,88 | 29,19 | 29,39 | 0,17% | - |
| 23.04.2025 | 29,43 | 29,82 | 29,23 | 29,34 | -0,31% | 70,00 |
| 22.04.2025 | 29,65 | 29,74 | 29,16 | 29,43 | -1,01% | 65,00 |
| 17.04.2025 | 29,36 | 29,97 | 29,36 | 29,73 | 1,26% | 200,00 |
| 16.04.2025 | 29,34 | 29,69 | 28,88 | 29,36 | -0,17% | - |
| 15.04.2025 | 28,61 | 29,54 | 28,47 | 29,41 | 2,83% | - |
| 14.04.2025 | 27,90 | 28,74 | 27,74 | 28,60 | 2,51% | - |
| 11.04.2025 | 27,41 | 27,94 | 26,84 | 27,90 | 1,82% | - |
| 10.04.2025 | 29,51 | 29,93 | 26,71 | 27,40 | -6,55% | - |
| 09.04.2025 | 26,78 | 29,62 | 26,16 | 29,32 | 9,28% | - |
| 08.04.2025 | 26,70 | 27,98 | 26,50 | 26,83 | 0,45% | - |
| 07.04.2025 | 26,22 | 27,48 | 24,93 | 26,71 | 0,19% | 73,00 |
| 04.04.2025 | 28,70 | 28,79 | 25,94 | 26,66 | -7,11% | 143,00 |
| 03.04.2025 | 30,29 | 30,29 | 28,67 | 28,70 | -6,33% | - |
| 02.04.2025 | 30,73 | 30,75 | 30,39 | 30,64 | -0,33% | - |