38,300€
-0,21%
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 | 38,33 | 38,67 | 38,04 | 38,26 | -0,31% | 272,00 |
| 14.10.2025 | 37,78 | 38,38 | 37,06 | 38,38 | 1,37% | - |
| 13.10.2025 | 37,00 | 37,87 | 37,00 | 37,86 | 2,66% | 800,00 |
| 10.10.2025 | 39,87 | 39,91 | 36,62 | 36,88 | -8,01% | 208,00 |
| 09.10.2025 | 40,06 | 40,77 | 40,00 | 40,09 | 0,05% | - |
| 08.10.2025 | 40,21 | 40,43 | 39,98 | 40,07 | -0,40% | 60,00 |
| 07.10.2025 | 39,77 | 40,29 | 39,52 | 40,23 | 1,11% | 1.765,00 |
| 06.10.2025 | 39,60 | 39,83 | 38,89 | 39,79 | 0,40% | - |
| 03.10.2025 | 40,39 | 40,59 | 39,59 | 39,63 | -1,88% | - |
| 02.10.2025 | 40,85 | 41,09 | 40,22 | 40,39 | -1,13% | - |
| 01.10.2025 | 40,11 | 40,87 | 40,09 | 40,85 | 1,84% | - |
| 30.09.2025 | 40,76 | 40,86 | 39,52 | 40,11 | -1,62% | - |
| 29.09.2025 | 40,29 | 41,02 | 40,29 | 40,77 | 1,24% | - |
| 26.09.2025 | 39,91 | 40,44 | 39,79 | 40,27 | 1,16% | - |
| 25.09.2025 | 40,20 | 40,33 | 39,49 | 39,81 | -0,90% | - |
| 24.09.2025 | 39,95 | 40,41 | 39,81 | 40,17 | 0,15% | - |
| 23.09.2025 | 40,29 | 40,74 | 40,08 | 40,11 | -0,55% | - |
| 22.09.2025 | 39,11 | 40,35 | 39,05 | 40,33 | 2,18% | - |
| 19.09.2025 | 40,84 | 40,92 | 37,80 | 39,47 | -3,43% | - |
| 18.09.2025 | 41,16 | 41,83 | 40,54 | 40,87 | -0,44% | - |
| 17.09.2025 | 41,34 | 41,64 | 41,02 | 41,05 | -0,70% | - |
| 16.09.2025 | 40,84 | 41,46 | 40,77 | 41,34 | 1,52% | - |
| 15.09.2025 | 41,36 | 41,46 | 40,33 | 40,72 | -1,17% | - |
| 12.09.2025 | 41,73 | 41,88 | 41,20 | 41,20 | -1,90% | 250,00 |
| 11.09.2025 | 40,39 | 42,81 | 40,00 | 42,00 | 3,99% | 98,00 |
| 10.09.2025 | 39,23 | 40,45 | 39,16 | 40,39 | 2,83% | - |
| 09.09.2025 | 39,17 | 39,44 | 39,08 | 39,28 | 0,08% | - |
| 08.09.2025 | 38,98 | 39,43 | 38,98 | 39,25 | 0,72% | 2,00 |
| 05.09.2025 | 39,81 | 39,90 | 38,79 | 38,97 | -2,06% | - |
| 04.09.2025 | 39,93 | 39,96 | 39,43 | 39,79 | -0,25% | - |
| 03.09.2025 | 40,78 | 40,78 | 39,72 | 39,89 | -2,21% | - |
| 02.09.2025 | 39,25 | 41,65 | 39,18 | 40,79 | 3,92% | - |
| 01.09.2025 | 39,53 | 39,88 | 39,06 | 39,25 | -0,73% | 90,00 |
| 29.08.2025 | 39,61 | 39,87 | 39,44 | 39,54 | -0,23% | - |
| 28.08.2025 | 39,78 | 41,12 | 39,30 | 39,63 | -0,35% | 42,00 |
| 27.08.2025 | 39,81 | 41,04 | 39,42 | 39,77 | -0,10% | - |
| 26.08.2025 | 40,53 | 40,53 | 39,48 | 39,81 | -1,78% | 300,00 |
| 25.08.2025 | 41,09 | 41,47 | 40,34 | 40,53 | -1,39% | 23,00 |
| 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% | - |