35,900€
-0,39%
Echtzeit-Aktienkurs Technip Energies N.V.
Bid:
Ask:
Aktienkurse zur Technip Energies N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 38,66 | 39,22 | 37,68 | 38,51 | -0,23% | 12.507,00 |
| 04.05.2026 | 40,51 | 40,51 | 38,50 | 38,60 | -4,29% | 9.697,00 |
| 30.04.2026 | 37,08 | 40,40 | 36,16 | 40,33 | 0,25% | 19.992,00 |
| 29.04.2026 | 40,26 | 40,88 | 40,15 | 40,23 | 0,57% | 2.058,00 |
| 28.04.2026 | 40,12 | 40,51 | 39,87 | 40,00 | -0,30% | 11.211,00 |
| 27.04.2026 | 40,27 | 40,94 | 40,02 | 40,12 | -0,57% | 2.030,00 |
| 24.04.2026 | 39,82 | 40,83 | 39,81 | 40,35 | 1,38% | 1.443,00 |
| 23.04.2026 | 40,09 | 40,59 | 39,34 | 39,80 | -1,27% | 12.692,00 |
| 22.04.2026 | 39,44 | 40,50 | 39,42 | 40,31 | 2,96% | 635,00 |
| 21.04.2026 | 39,55 | 39,92 | 39,07 | 39,15 | -0,96% | 1.823,00 |
| 20.04.2026 | 38,80 | 40,19 | 38,80 | 39,53 | 1,10% | 10.120,00 |
| 17.04.2026 | 39,87 | 40,28 | 38,94 | 39,10 | -1,54% | 1.110,00 |
| 16.04.2026 | 40,15 | 40,43 | 39,50 | 39,71 | -0,87% | 1.113,00 |
| 15.04.2026 | 39,59 | 40,27 | 39,46 | 40,06 | 0,83% | 606,00 |
| 14.04.2026 | 40,15 | 40,79 | 39,41 | 39,73 | -1,27% | 12.732,00 |
| 13.04.2026 | 39,39 | 40,25 | 38,99 | 40,24 | 2,99% | 6.159,00 |
| 10.04.2026 | 41,11 | 41,37 | 38,53 | 39,07 | -5,63% | 5.318,00 |
| 09.04.2026 | 39,71 | 41,58 | 39,64 | 41,40 | 3,34% | 1.056,00 |
| 08.04.2026 | 40,02 | 41,93 | 38,11 | 40,06 | 2,61% | 6.386,00 |
| 07.04.2026 | 38,46 | 39,32 | 37,95 | 39,04 | 1,27% | 7.248,00 |
| 02.04.2026 | 35,93 | 38,56 | 35,91 | 38,55 | 5,73% | 6.902,00 |
| 01.04.2026 | 37,19 | 37,61 | 36,29 | 36,46 | -1,65% | 1.743,00 |
| 31.03.2026 | 35,76 | 37,37 | 35,61 | 37,07 | 4,60% | 3.509,00 |
| 30.03.2026 | 34,57 | 35,70 | 34,44 | 35,44 | 2,81% | 5.498,00 |
| 27.03.2026 | 35,65 | 36,44 | 34,32 | 34,47 | -2,93% | 6.290,00 |
| 26.03.2026 | 33,95 | 35,89 | 33,87 | 35,51 | 4,17% | 7.045,00 |
| 25.03.2026 | 34,46 | 34,69 | 33,93 | 34,09 | -0,96% | 2.040,00 |
| 24.03.2026 | 34,25 | 34,65 | 33,73 | 34,42 | 0,53% | 4.763,00 |
| 23.03.2026 | 31,41 | 35,24 | 31,24 | 34,24 | 8,94% | 7.291,00 |
| 20.03.2026 | 33,09 | 33,13 | 31,08 | 31,43 | -4,53% | 3.076,00 |
| 19.03.2026 | 32,49 | 33,17 | 31,59 | 32,92 | 1,39% | 8.535,00 |
| 18.03.2026 | 31,99 | 32,94 | 31,84 | 32,47 | 2,30% | 15.647,00 |
| 17.03.2026 | 32,01 | 32,15 | 31,59 | 31,74 | -1,00% | - |
| 16.03.2026 | 32,61 | 32,61 | 31,65 | 32,06 | -0,90% | 1.511,00 |
| 13.03.2026 | 31,80 | 33,11 | 30,82 | 32,35 | 1,70% | 7.410,00 |
| 12.03.2026 | 33,69 | 33,99 | 31,44 | 31,81 | -6,47% | 8.262,00 |
| 11.03.2026 | 33,85 | 34,32 | 33,18 | 34,01 | 0,62% | 3.685,00 |
| 10.03.2026 | 34,03 | 34,53 | 33,70 | 33,80 | -1,02% | 2.867,00 |
| 09.03.2026 | 33,11 | 34,37 | 32,17 | 34,15 | 1,43% | 1.321,00 |
| 06.03.2026 | 33,68 | 33,72 | 32,92 | 33,67 | 0,18% | 4.364,00 |
| 05.03.2026 | 34,29 | 34,57 | 33,29 | 33,61 | -2,49% | 5.363,00 |
| 04.03.2026 | 35,07 | 35,28 | 34,04 | 34,47 | -1,91% | 17.399,00 |
| 03.03.2026 | 35,27 | 35,33 | 33,86 | 35,14 | -0,93% | 3.999,00 |
| 02.03.2026 | 36,51 | 38,01 | 35,29 | 35,47 | -3,43% | 7.627,00 |
| 27.02.2026 | 37,75 | 38,17 | 36,63 | 36,73 | -3,19% | 6.552,00 |
| 26.02.2026 | 36,91 | 38,19 | 35,92 | 37,94 | 3,07% | 2.808,00 |
| 25.02.2026 | 35,40 | 37,44 | 34,84 | 36,81 | 4,07% | 8.345,00 |
| 24.02.2026 | 33,74 | 36,53 | 33,67 | 35,37 | 4,55% | 13.837,00 |
| 23.02.2026 | 33,81 | 34,32 | 33,53 | 33,83 | -0,32% | 7.308,00 |
| 20.02.2026 | 33,95 | 34,24 | 33,51 | 33,94 | 0,03% | 11.965,00 |
| 19.02.2026 | 32,91 | 34,08 | 32,89 | 33,93 | 3,13% | 3.048,00 |
| 18.02.2026 | 32,69 | 33,18 | 32,65 | 32,90 | 0,73% | 1.722,00 |
| 17.02.2026 | 32,89 | 32,93 | 32,31 | 32,66 | -0,58% | 2.318,00 |
| 16.02.2026 | 32,65 | 33,03 | 32,30 | 32,85 | 0,95% | 15,00 |
| 13.02.2026 | 32,41 | 33,29 | 32,34 | 32,54 | 0,34% | 3.246,00 |
| 12.02.2026 | 33,33 | 33,64 | 32,10 | 32,43 | -2,50% | 7.431,00 |
| 11.02.2026 | 32,59 | 33,54 | 32,34 | 33,26 | 2,24% | - |
| 10.02.2026 | 32,89 | 32,92 | 31,68 | 32,53 | -1,12% | 42,00 |
| 09.02.2026 | 32,81 | 33,19 | 32,73 | 32,90 | 0,34% | 630,00 |
| 06.02.2026 | 32,74 | 33,07 | 32,56 | 32,79 | 0,31% | 14,00 |
| 05.02.2026 | 32,55 | 32,98 | 32,16 | 32,69 | 0,77% | 570,00 |
| 04.02.2026 | 32,77 | 33,11 | 32,33 | 32,44 | -0,86% | - |
| 03.02.2026 | 32,91 | 33,00 | 32,25 | 32,72 | -0,30% | 243,00 |
| 02.02.2026 | 32,65 | 32,87 | 31,84 | 32,82 | -0,61% | 6.400,00 |
| 30.01.2026 | 33,63 | 33,64 | 32,68 | 33,02 | -2,10% | 966,00 |
| 29.01.2026 | 32,45 | 34,34 | 32,43 | 33,73 | 4,27% | 1.029,00 |
| 28.01.2026 | 32,63 | 32,87 | 32,25 | 32,35 | 0,00% | - |
| 27.01.2026 | 32,57 | 32,72 | 32,30 | 32,35 | -0,40% | 8.138,00 |
| 26.01.2026 | 32,51 | 32,57 | 32,05 | 32,48 | -0,25% | 1.038,00 |
| 23.01.2026 | 31,96 | 32,76 | 31,92 | 32,56 | 1,75% | 570,00 |
| 22.01.2026 | 32,22 | 32,38 | 31,86 | 32,00 | -0,68% | - |
| 21.01.2026 | 32,40 | 32,54 | 31,17 | 32,22 | -0,15% | 268,00 |
| 20.01.2026 | 32,38 | 32,70 | 31,94 | 32,27 | -0,74% | 2.240,00 |
| 19.01.2026 | 32,49 | 32,86 | 32,33 | 32,51 | -1,54% | - |
| 16.01.2026 | 33,15 | 33,29 | 32,76 | 33,02 | -0,30% | 992,00 |
| 15.01.2026 | 33,56 | 33,58 | 33,03 | 33,12 | -0,78% | 2.175,00 |
| 14.01.2026 | 33,50 | 33,74 | 33,27 | 33,38 | -0,36% | 547,00 |
| 13.01.2026 | 33,83 | 33,85 | 33,06 | 33,50 | -0,92% | - |
| 12.01.2026 | 33,43 | 33,82 | 33,19 | 33,81 | 0,93% | 1.507,00 |
| 09.01.2026 | 32,33 | 33,51 | 32,23 | 33,50 | 3,62% | 6.642,00 |
| 08.01.2026 | 32,26 | 32,73 | 32,13 | 32,33 | -0,15% | - |
| 07.01.2026 | 32,56 | 32,61 | 31,89 | 32,38 | -0,61% | 3.668,00 |
| 06.01.2026 | 33,51 | 33,65 | 32,49 | 32,58 | -2,57% | 58,00 |
| 05.01.2026 | 32,95 | 33,62 | 32,88 | 33,44 | 2,04% | 13.938,00 |
| 02.01.2026 | 32,30 | 32,79 | 32,21 | 32,77 | 0,80% | 225,00 |
| 30.12.2025 | 32,27 | 32,60 | 32,23 | 32,51 | 0,81% | 139,00 |
| 29.12.2025 | 32,49 | 32,51 | 31,97 | 32,25 | -0,46% | 840,00 |
| 23.12.2025 | 32,18 | 32,49 | 32,04 | 32,40 | 0,68% | - |
| 22.12.2025 | 31,44 | 32,19 | 31,33 | 32,18 | 2,42% | 2.422,00 |
| 19.12.2025 | 32,63 | 33,11 | 31,26 | 31,42 | -1,81% | 21.015,00 |
| 18.12.2025 | 31,64 | 32,22 | 31,64 | 32,00 | 1,33% | 1.350,00 |
| 17.12.2025 | 32,06 | 32,47 | 31,56 | 31,58 | -1,44% | - |
| 16.12.2025 | 32,55 | 32,67 | 31,87 | 32,04 | -2,08% | 117,00 |
| 15.12.2025 | 32,62 | 32,90 | 32,48 | 32,72 | 0,62% | 14.120,00 |
| 12.12.2025 | 32,64 | 33,10 | 32,14 | 32,52 | -0,18% | - |
| 11.12.2025 | 31,94 | 32,76 | 31,90 | 32,58 | 1,91% | - |
| 10.12.2025 | 32,82 | 33,06 | 31,82 | 31,97 | -2,59% | 13.657,00 |
| 09.12.2025 | 32,65 | 33,09 | 32,61 | 32,82 | 0,55% | - |
| 08.12.2025 | 32,96 | 33,10 | 32,61 | 32,64 | -1,33% | 50,00 |
| 05.12.2025 | 33,15 | 34,06 | 33,06 | 33,08 | -0,06% | 56,00 |