Deutsche Märkte schließen in 4 Stunden 10 Minuten

TotalEnergies SE (TTE.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
64,12+1,19 (+1,89%)
Ab 01:04PM CEST. Markt geöffnet.
Zeitraum:
28. Sept. 2022 - 28. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Sept. 202363,4664,5563,4264,1264,122.117.563
27. Sept. 202362,0062,9561,8662,9362,934.817.734
26. Sept. 202362,0062,0461,1461,9161,913.829.260
25. Sept. 202361,8462,5761,6262,1362,133.846.288
22. Sept. 202361,7062,1161,2161,9161,913.664.079
21. Sept. 202361,8262,6961,3661,8861,884.339.849
20. Sept. 202362,1762,7061,4762,2962,295.849.513
20. Sept. 20230.74 Dividende
19. Sept. 202362,3263,2562,2763,0462,305.182.126
18. Sept. 202362,2862,5761,7961,9961,262.920.791
15. Sept. 202362,5063,0462,0562,3761,6411.416.102
14. Sept. 202361,4462,3861,2362,2861,556.027.529
13. Sept. 202361,3061,8360,9761,2360,514.838.628
12. Sept. 202360,4761,3760,3661,2960,574.172.597
11. Sept. 202360,4861,2060,4660,7460,033.958.740
08. Sept. 202359,9060,4759,5160,3859,673.946.074
07. Sept. 202359,5560,1459,4059,8859,183.647.909
06. Sept. 202359,6259,9959,2559,5158,813.922.557
05. Sept. 202358,5060,1358,2859,9059,205.901.408
04. Sept. 202359,0959,3358,5258,7258,032.625.890
01. Sept. 202358,3359,3358,3358,8958,205.079.157
31. Aug. 202358,1058,5057,8558,0757,3915.495.463
30. Aug. 202358,1158,3357,6857,9457,263.306.813
29. Aug. 202357,8658,2457,8157,8657,183.942.878
28. Aug. 202357,8158,1857,4257,8957,213.013.652
25. Aug. 202357,3557,8957,2957,3256,653.193.362
24. Aug. 202357,0357,5556,8557,1756,503.675.723
23. Aug. 202358,0058,0056,4656,9756,304.565.278
22. Aug. 202357,4358,3157,3757,9857,303.192.068
21. Aug. 202357,4058,3157,3557,5956,914.032.124
18. Aug. 202356,5057,0156,1957,0156,344.022.524
17. Aug. 202356,0656,9155,9956,7656,093.692.613
16. Aug. 202355,8656,5855,8256,3255,662.958.850
15. Aug. 202356,7756,8855,9456,1055,442.927.307
14. Aug. 202356,8557,2356,3156,5855,923.282.687
11. Aug. 202357,3957,4656,5457,1756,503.998.433
10. Aug. 202357,5858,1157,5357,8257,145.740.615
09. Aug. 202355,7257,2955,7057,0456,375.811.493
08. Aug. 202355,1055,3253,8755,1654,514.129.912
07. Aug. 2023------
04. Aug. 202354,3955,6554,2055,5754,924.819.429
03. Aug. 202353,0354,2152,8254,1053,463.961.077
02. Aug. 202354,4854,8653,0653,1152,494.830.711
01. Aug. 202355,3555,8454,5854,6153,973.157.910
31. Juli 202354,5155,4754,3355,2654,614.870.605
28. Juli 202354,1754,6453,8754,4453,803.948.350
27. Juli 202353,8054,5953,5054,3253,684.434.934
26. Juli 202354,3654,5253,3953,8653,233.848.339
25. Juli 202355,0055,2254,1254,3453,702.798.807
24. Juli 202353,9554,9453,7154,7954,153.507.786
21. Juli 202353,8954,0853,5753,9953,363.640.287
20. Juli 202352,4553,6052,4253,3052,673.966.156
19. Juli 202351,5552,5451,2852,3251,713.482.010
18. Juli 202350,6051,6950,5551,5650,953.194.379
17. Juli 202351,0551,9150,9150,9650,363.420.502
14. Juli 202352,0452,6251,1451,2850,684.619.487
13. Juli 202352,6653,2152,5652,6452,024.720.779
12. Juli 202352,2152,8352,1352,5751,954.116.589
11. Juli 202351,2052,0651,1551,9951,382.993.897
10. Juli 202351,0451,8751,0051,2350,632.929.335
07. Juli 202350,9351,3850,5751,1050,503.854.940
06. Juli 202352,4152,4250,5850,5849,996.645.342
05. Juli 202353,4953,7252,6452,7052,084.168.681
04. Juli 202353,6054,0153,5153,6353,002.222.930
03. Juli 202352,9554,0152,8653,5052,873.778.611
30. Juni 202352,7753,1952,4652,5551,935.980.961
29. Juni 202352,0452,4851,9151,9351,322.850.371
28. Juni 202351,9152,4551,2852,0251,413.652.335
27. Juni 202353,2253,2451,5752,0051,393.869.258
26. Juni 202352,5952,9651,3052,5751,953.915.562
23. Juni 202352,3752,8951,9252,0551,444.056.035
22. Juni 202353,3253,4752,4152,5151,894.549.703
21. Juni 202352,7653,9052,7153,8553,225.015.479
21. Juni 20230.74 Dividende
20. Juni 202353,7553,7752,9353,1651,804.843.986
19. Juni 202353,6754,4853,6453,8152,443.198.357
16. Juni 202353,9254,3853,6953,8052,4314.221.553
15. Juni 202353,8854,1253,4253,7552,384.712.235
14. Juni 202353,8654,9353,7153,9152,545.283.995
13. Juni 202353,9054,7253,7254,1652,784.599.884
12. Juni 202354,8254,8253,8153,9552,574.603.542
09. Juni 202355,1055,2654,4654,9553,553.414.257
08. Juni 202355,6355,7254,8555,0353,632.721.136
07. Juni 202354,4055,0153,8154,7953,393.877.214
06. Juni 202354,3154,7053,6754,3452,954.122.580
05. Juni 202355,9456,0654,7054,8553,453.599.391
02. Juni 202354,1055,3454,0555,1853,774.788.534
01. Juni 2023------
31. Mai 202353,5154,0052,2653,0851,7320.748.665
30. Mai 202355,7255,7353,8253,8252,455.005.853
29. Mai 202356,1556,3455,6655,7354,311.854.258
26. Mai 202355,6055,8154,7555,7654,343.582.070
25. Mai 202356,7356,7754,9755,0053,604.285.361
24. Mai 202357,0057,3756,2256,8655,414.733.500
23. Mai 202356,0357,2055,6857,0255,574.171.976
22. Mai 202355,6856,1755,5655,9254,492.776.246
19. Mai 202355,9256,5655,9056,1254,694.284.593
18. Mai 202355,6156,2255,5755,6954,273.570.231
17. Mai 202354,8655,5054,7255,1953,783.626.153
16. Mai 202355,7055,9555,0455,1453,733.482.245
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...