63.49
price up icon2.55%   1.58
after-market Handel nachbörslich: 63.30 -0.19 -0.30%
loading

Totalenergies Se Adr-Aktien (TTE) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-02 $63.54 $62.35 $1.19 1,389,398.0 +2.55%
2025-07-01 $62.01 $61.21 $0.80 920,951.0 +0.85%
2025-06-30 $61.46 $61.04 $0.4214 1,235,837.0 -0.18%
2025-06-27 $61.63 $61.17 $0.46 1,543,910.0 -0.10%
2025-06-26 $61.60 $61.04 $0.5595 1,215,358.0 +0.85%
2025-06-25 $61.38 $60.52 $0.8598 1,839,420.0 +1.06%
2025-06-24 $61.30 $60.40 $0.90 2,094,676.0 -1.44%
2025-06-23 $62.90 $61.19 $1.71 1,872,558.0 -2.09%
2025-06-20 $63.19 $62.48 $0.71 2,796,462.0 +0.90%
2025-06-18 $62.40 $61.60 $0.80 1,338,517.0 -2.99%
2025-06-17 $64.23 $63.58 $0.65 2,837,999.0 +2.19%
2025-06-16 $63.83 $62.57 $1.26 2,646,434.0 -1.43%
2025-06-13 $63.92 $62.78 $1.14 3,874,886.0 +0.65%
2025-06-12 $63.40 $62.88 $0.52 1,734,204.0 +1.55%
2025-06-11 $62.25 $61.26 $0.99 1,440,192.0 +1.99%
2025-06-10 $61.14 $60.52 $0.62 2,067,192.0 +2.10%
2025-06-09 $60.05 $59.16 $0.893 1,900,389.0 +0.56%
2025-06-06 $59.66 $59.07 $0.59 2,609,951.0 +0.14%
2025-06-05 $59.75 $59.13 $0.615 2,036,496.0 +0.32%
2025-06-04 $60.38 $58.92 $1.46 1,764,594.0 -1.70%
2025-06-03 $60.41 $59.67 $0.74 1,769,394.0 -0.73%

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
2025-07 $63.54 $61.21 $2.33 3,699,747.0 +3.42%
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%
oil_gas_integrated BP
$31.30
price up icon 2.62%
oil_gas_integrated PBR
$12.95
price up icon 2.86%
$72.28
price up icon 1.53%
$25.91
price up icon 2.65%
oil_gas_integrated SU
$38.30
price up icon 1.24%
Kapitalisierung:     |  Volumen (24h):