Holen Sie sich die Stockscreener-App
60.07
0.73%
-0.44
Vorhandelsmarkt:
60.41
0.34
+0.57%
Totalenergies Se Adr-Aktien (TTE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-03 | $60.41 | $59.67 | $0.74 | 1,769,394.0 | -0.73% |
| 2025-06-02 | $60.52 | $59.77 | $0.75 | 1,535,398.0 | +3.12% |
| 2025-05-30 | $58.76 | $58.21 | $0.55 | 1,033,801.0 | +0.19% |
| 2025-05-29 | $58.57 | $58.19 | $0.38 | 1,720,832.0 | +0.48% |
| 2025-05-28 | $58.67 | $58.13 | $0.54 | 990,961.0 | -0.34% |
| 2025-05-27 | $58.84 | $58.22 | $0.62 | 1,500,067.0 | +1.04% |
| 2025-05-23 | $58.05 | $57.26 | $0.786 | 1,340,604.0 | -0.46% |
| 2025-05-22 | $58.44 | $57.83 | $0.6097 | 2,199,343.0 | -1.14% |
| 2025-05-21 | $59.81 | $58.80 | $1.01 | 1,107,340.0 | -0.96% |
| 2025-05-20 | $59.71 | $59.29 | $0.4199 | 941,932.0 | +0.02% |
| 2025-05-19 | $59.56 | $59.10 | $0.46 | 914,620.0 | -0.49% |
| 2025-05-16 | $59.77 | $59.15 | $0.62 | 1,086,821.0 | +0.79% |
| 2025-05-15 | $59.31 | $58.53 | $0.785 | 972,155.0 | -0.15% |
| 2025-05-14 | $59.48 | $59.03 | $0.445 | 1,157,709.0 | -1.00% |
| 2025-05-13 | $60.01 | $58.96 | $1.05 | 3,428,150.0 | +2.04% |
| 2025-05-12 | $59.68 | $58.53 | $1.15 | 1,871,432.0 | -0.19% |
| 2025-05-09 | $58.81 | $58.24 | $0.5744 | 1,619,048.0 | +2.46% |
| 2025-05-08 | $57.69 | $57.19 | $0.5024 | 1,184,134.0 | +0.26% |
| 2025-05-07 | $57.72 | $57.23 | $0.49 | 1,129,212.0 | -0.40% |
| 2025-05-06 | $58.19 | $57.46 | $0.73 | 2,021,007.0 | +0.16% |
Totalenergies Se Adr-Aktien (TTE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Totalenergies Se Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der TTE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Totalenergies Se Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Totalenergies Se Adr-Aktien (TTE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $60.52 | $59.67 | $0.85 | 5,074,186.0 | +2.37% |
| 2025-05 | $60.01 | $56.31 | $3.70 | 31,334,506.0 | +3.22% |
| 2025-04 | $64.56 | $52.78 | $11.78 | 41,230,991.0 | -12.12% |
| 2025-03 | $65.76 | $59.36 | $6.40 | 34,722,781.0 | +7.40% |
| 2025-02 | $62.35 | $57.02 | $5.33 | 24,466,142.0 | +3.79% |
| 2025-01 | $59.81 | $54.87 | $4.94 | 37,602,465.0 | +6.48% |
Totalenergies Se Adr-Aktien (TTE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $58.56 | $53.29 | $5.27 | 42,781,200.0 | -6.05% |
| 2024-11 | $63.64 | $56.69 | $6.95 | 41,605,840.0 | -7.30% |
| 2024-10 | $69.79 | $61.95 | $7.84 | 34,264,395.0 | -3.19% |
| 2024-09 | $69.81 | $64.43 | $5.38 | 29,248,431.0 | -6.35% |
| 2024-08 | $70.50 | $63.99 | $6.51 | 23,155,210.0 | +1.80% |
| 2024-07 | $71.03 | $66.49 | $4.54 | 24,100,768.0 | +1.65% |
| 2024-06 | $72.46 | $65.13 | $7.33 | 32,301,274.0 | -8.81% |
| 2024-05 | $74.43 | $70.05 | $4.38 | 20,012,045.0 | +0.90% |
| 2024-04 | $74.97 | $68.65 | $6.32 | 33,717,283.0 | +5.29% |
| 2024-03 | $69.31 | $63.88 | $5.43 | 27,908,553.0 | +7.43% |
| 2024-02 | $66.51 | $62.65 | $3.86 | 46,147,912.0 | -1.70% |
| 2024-01 | $68.92 | $62.59 | $6.33 | 35,889,042.0 | -3.27% |
Totalenergies Se Adr-Aktien (TTE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $69.63 | $64.78 | $4.85 | 23,614,213.0 | -0.98% |
| 2023-11 | $69.51 | $64.50 | $5.01 | 26,615,485.0 | +2.18% |
| 2023-10 | $67.78 | $62.28 | $5.50 | 32,436,802.0 | +1.28% |
| 2023-09 | $67.33 | $63.48 | $3.85 | 23,484,651.0 | +4.53% |
| 2023-08 | $64.13 | $57.97 | $6.16 | 28,676,332.0 | +3.39% |
| 2023-07 | $61.24 | $54.94 | $6.30 | 21,985,169.0 | +5.57% |
| 2023-06 | $59.81 | $56.04 | $3.77 | 36,683,087.0 | +2.38% |
| 2023-05 | $63.82 | $55.88 | $7.94 | 26,656,724.0 | -11.93% |
| 2023-04 | $65.01 | $61.70 | $3.31 | 26,638,453.0 | +8.26% |
| 2023-03 | $63.73 | $55.02 | $8.71 | 43,618,264.0 | -4.62% |
| 2023-02 | $65.01 | $59.38 | $5.63 | 33,785,785.0 | -0.21% |
| 2023-01 | $65.05 | $60.66 | $4.39 | 34,477,020.0 | -0.06% |
0.56%
0.78%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):