Holen Sie sich die Stockscreener-App
60.95
0.92%
-0.62
Totalenergies Se Adr-Aktien (TTE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $61.11 | $60.84 | $0.265 | 97,768.0 | -1.01% |
| 2025-11-03 | $62.13 | $61.49 | $0.64 | 1,091,361.0 | -1.08% |
| 2025-10-31 | $62.50 | $61.86 | $0.64 | 1,247,022.0 | +0.97% |
| 2025-10-30 | $62.12 | $60.58 | $1.54 | 1,693,895.0 | -0.93% |
| 2025-10-29 | $63.28 | $62.17 | $1.11 | 1,417,192.0 | +0.26% |
| 2025-10-28 | $62.69 | $61.97 | $0.72 | 1,138,358.0 | -0.50% |
| 2025-10-27 | $62.56 | $61.97 | $0.5862 | 822,370.0 | +0.43% |
| 2025-10-24 | $62.73 | $62.09 | $0.6394 | 906,565.0 | -0.77% |
| 2025-10-23 | $62.99 | $62.58 | $0.41 | 1,157,513.0 | +0.53% |
| 2025-10-22 | $62.34 | $61.15 | $1.19 | 1,745,533.0 | +2.07% |
| 2025-10-21 | $61.28 | $60.84 | $0.445 | 781,276.0 | -0.08% |
| 2025-10-20 | $61.38 | $60.94 | $0.44 | 1,381,884.0 | -0.89% |
| 2025-10-17 | $61.59 | $61.15 | $0.44 | 1,493,173.0 | +1.90% |
| 2025-10-16 | $61.43 | $60.31 | $1.12 | 2,334,197.0 | -0.05% |
| 2025-10-15 | $60.71 | $60.05 | $0.665 | 2,303,788.0 | +3.62% |
| 2025-10-14 | $58.67 | $57.44 | $1.23 | 1,554,282.0 | +1.34% |
| 2025-10-13 | $57.83 | $57.43 | $0.40 | 1,014,766.0 | +0.35% |
| 2025-10-10 | $58.64 | $57.39 | $1.25 | 1,741,126.0 | -2.08% |
| 2025-10-09 | $59.94 | $58.54 | $1.40 | 1,480,422.0 | -0.81% |
| 2025-10-08 | $59.33 | $58.94 | $0.39 | 974,988.0 | -0.49% |
| 2025-10-07 | $59.68 | $58.87 | $0.81 | 1,243,760.0 | -0.67% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $62.13 | $60.84 | $1.29 | 1,189,129.0 | -2.07% |
| 2025-10 | $63.28 | $57.39 | $5.89 | 32,149,072.0 | +4.27% |
| 2025-09 | $63.50 | $59.22 | $4.28 | 27,446,085.0 | -4.88% |
| 2025-08 | $64.32 | $58.74 | $5.57 | 28,579,024.0 | +5.37% |
| 2025-07 | $63.54 | $59.13 | $4.41 | 30,335,636.0 | -3.00% |
| 2025-06 | $64.23 | $58.92 | $5.31 | 40,153,867.0 | +4.62% |
| 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% |
0.61%
1.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):