Holen Sie sich die Stockscreener-App
63.08
2.05%
1.1693
Totalenergies Se Adr-Aktien (TTE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-02 | $63.17 | $62.35 | $0.82 | 648,240.0 | +1.87% |
| 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 | $63.17 | $61.21 | $1.96 | 1,569,191.0 | +2.74% |
| 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% |
1.85%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):