Deutsche Märkte schließen in 6 Stunden 14 Minuten
DAX
18.694,41 +14,21 (+0,08%) Euro Stoxx 50
5.038,77 +13,60 (+0,27%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Gold
2.363,10 -29,80 (-1,25%) EUR/USD
1,0839 +0,0012 (+0,11%) Bitcoin EUR
64.358,12 -138,93 (-0,22%)
TotalEnergies SE (FP.SW)
Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
Ab 02:41PM CEST. Markt geöffnet.
Zeitraum:
23. Mai 2023 - 23. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHFDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Mai 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 21. Mai 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 17. Mai 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 16. Mai 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 15. Mai 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 14. Mai 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 13. Mai 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 10. Mai 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 08. Mai 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 07. Mai 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 06. Mai 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 03. Mai 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 02. Mai 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 30. Apr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 29. Apr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 26. Apr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 25. Apr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 24. Apr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 23. Apr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 22. Apr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 19. Apr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 18. Apr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 17. Apr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 16. Apr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 15. Apr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 12. Apr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 11. Apr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 10. Apr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 09. Apr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 08. Apr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 05. Apr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 04. Apr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 03. Apr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 02. Apr. 2024 | - | - | - | - | - | - |
| 28. März 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 27. März 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 26. März 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 25. März 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 22. März 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 21. März 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 20. März 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 19. März 2024 | - | - | - | - | - | - |
| 18. März 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 15. März 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 14. März 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 13. März 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 12. März 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 11. März 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 08. März 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 07. März 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 06. März 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 05. März 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 04. März 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 01. März 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 29. Feb. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 28. Feb. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 27. Feb. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 26. Feb. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 23. Feb. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 22. Feb. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 21. Feb. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 20. Feb. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 19. Feb. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 16. Feb. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 15. Feb. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 14. Feb. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 13. Feb. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 12. Feb. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 09. Feb. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 08. Feb. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 07. Feb. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 06. Feb. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 05. Feb. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 02. Feb. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 01. Feb. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 31. Jan. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 30. Jan. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 29. Jan. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 26. Jan. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 25. Jan. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 24. Jan. 2024 | - | - | - | - | - | - |
| 23. Jan. 2024 | - | - | - | - | - | - |
| 22. Jan. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 19. Jan. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 18. Jan. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 17. Jan. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 16. Jan. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 15. Jan. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 12. Jan. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 11. Jan. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 10. Jan. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 09. Jan. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 08. Jan. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 05. Jan. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 04. Jan. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 03. Jan. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 29. Dez. 2023 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 28. Dez. 2023 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 27. Dez. 2023 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 22. Dez. 2023 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
