Deutsche Märkte geschlossen

TotalEnergies SE (TTE.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
55,21+1,35 (+2,51%)
Börsenschluss: 05:36PM CET
Zeitraum:
21. März 2022 - 21. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. März 202354,8655,9254,6355,2155,216.002.122
20. März 2023------
17. März 202354,0555,0652,6353,1453,1417.071.713
16. März 202354,2854,6351,9253,3153,3110.421.882
15. März 202356,0656,1152,9153,2753,2712.938.098
14. März 202355,0556,5654,2756,4556,456.586.419
13. März 202357,8657,8654,7555,1455,148.949.682
10. März 202357,4958,1157,1058,0458,044.766.081
09. März 202358,8858,8858,0458,4858,483.364.708
08. März 202359,0059,3158,7958,9058,903.066.612
07. März 202359,6059,7258,8959,0059,003.232.677
06. März 202359,1459,4959,0459,3059,302.939.160
03. März 202359,1659,3057,7359,0159,014.591.569
02. März 202358,1759,1658,0759,1259,123.962.438
01. März 202358,6058,8657,9657,9857,984.233.092
28. Feb. 202358,7459,3658,5458,5758,575.134.204
27. Feb. 202358,7359,4558,6059,2259,223.705.232
24. Feb. 202359,4260,0558,1958,1958,197.818.721
23. Feb. 202358,5759,6458,2759,1159,114.212.988
22. Feb. 202358,6558,7357,9358,4058,403.643.782
21. Feb. 202358,9559,1858,1258,6458,643.216.732
20. Feb. 202358,9959,1258,7058,9258,922.339.163
17. Feb. 202359,5459,7158,3258,6658,666.001.310
16. Feb. 202360,3560,5459,6359,9459,944.559.961
15. Feb. 202360,0060,2059,6260,0060,004.003.007
14. Feb. 202359,6060,3959,4459,9859,984.513.712
13. Feb. 202359,3459,7258,9259,5459,544.363.617
10. Feb. 202357,6159,9157,4059,3559,357.483.955
09. Feb. 202356,8157,8656,6857,8557,855.865.632
08. Feb. 202357,1957,7155,6556,4456,446.647.138
07. Feb. 202356,4757,5456,3757,5457,545.946.952
06. Feb. 202356,3556,6155,5155,6655,664.990.200
03. Feb. 202355,1656,9155,1256,3556,356.885.333
02. Feb. 202355,6756,1154,8255,1855,187.436.226
01. Feb. 202356,9857,3755,9755,9755,975.463.460
31. Jan. 202357,8257,9456,6456,9856,986.043.711
30. Jan. 202357,8558,1957,4357,9157,914.237.634
27. Jan. 202358,9859,2358,3058,6258,624.442.112
26. Jan. 202358,5358,9158,0758,5158,513.853.592
25. Jan. 202358,6058,9757,6558,3958,393.975.685
24. Jan. 202359,1259,2458,5358,6958,693.256.019
23. Jan. 202358,7559,4658,4959,2059,202.854.543
20. Jan. 202359,4759,5158,5958,8558,854.432.005
19. Jan. 202358,6959,0257,9758,3458,345.908.361
18. Jan. 202359,0460,1359,0059,6059,604.160.371
17. Jan. 202359,4259,8558,1259,6059,605.951.772
16. Jan. 202360,0060,2559,3859,3859,383.004.776
13. Jan. 202359,6060,4859,5659,7359,734.834.882
12. Jan. 202359,3759,8459,0459,4559,455.196.954
11. Jan. 202358,6759,3958,6058,7958,795.506.370
10. Jan. 202357,9358,7257,8258,4158,414.271.013
09. Jan. 202358,0058,9757,9058,3258,325.476.365
06. Jan. 202358,2159,0458,1058,6858,684.484.094
05. Jan. 202357,4058,1957,3357,9457,945.310.799
04. Jan. 202358,1558,5557,3857,6057,607.364.586
03. Jan. 202359,8060,9358,6958,9858,985.540.506
02. Jan. 202358,5060,1458,4860,0260,023.907.873
02. Jan. 20230.69 Dividende
30. Dez. 202259,0859,3758,6558,6557,963.979.635
29. Dez. 202258,7359,7158,7059,3858,683.328.421
28. Dez. 202259,7460,2559,0459,3758,673.315.104
27. Dez. 202259,7860,2459,6359,6358,932.963.938
23. Dez. 202258,7259,4558,6859,2158,512.891.433
22. Dez. 202259,4559,9658,8359,0058,314.761.020
21. Dez. 202257,3059,1557,2358,9958,305.570.095
20. Dez. 202256,4157,7456,1457,3056,635.152.750
19. Dez. 202256,1957,5456,1756,6555,984.871.006
16. Dez. 202256,7056,9755,4355,6655,0114.509.793
15. Dez. 202256,5257,9456,4056,4355,777.221.555
14. Dez. 202257,9058,6257,2457,4856,806.946.106
13. Dez. 202256,8358,5256,8057,8957,215.817.155
12. Dez. 202255,9056,7655,8356,6255,954.958.521
09. Dez. 202256,7556,8155,5656,2955,635.351.717
08. Dez. 202257,1057,7656,7956,8156,144.901.712
07. Dez. 202257,0257,3656,4356,5455,875.709.652
06. Dez. 202257,5958,0156,9057,7257,047.256.100
06. Dez. 20221 Dividende
05. Dez. 202258,6859,3858,5258,7657,085.299.979
02. Dez. 202258,9259,2158,0658,8957,215.694.945
01. Dez. 202259,8160,1759,2659,2757,584.539.663
30. Nov. 202259,2660,4459,0860,3158,5911.137.687
29. Nov. 202258,1359,3757,9858,9457,265.275.940
28. Nov. 202257,5057,9056,8857,7456,095.425.808
25. Nov. 202257,8258,7557,8258,4456,773.906.723
24. Nov. 202257,9458,3457,6557,8256,173.992.229
23. Nov. 202258,2558,9957,3357,6155,964.876.026
22. Nov. 202256,9658,2956,8858,0756,417.090.227
21. Nov. 202257,2157,8555,5155,6354,047.131.003
18. Nov. 202258,1059,0556,9457,4055,768.763.208
17. Nov. 202258,0058,5357,2857,4355,794.773.178
16. Nov. 202257,9359,1557,8558,2456,586.723.703
15. Nov. 202256,4957,9156,3857,7856,135.591.312
14. Nov. 202256,9257,8156,8456,9255,295.162.544
11. Nov. 202256,2557,6056,1157,0355,406.404.977
10. Nov. 202256,3557,4256,0156,5254,906.715.663
09. Nov. 202257,4057,5256,3256,7155,096.005.000
08. Nov. 202257,7558,0857,1057,1455,514.949.391
07. Nov. 202257,1258,4357,0258,1656,505.007.705
04. Nov. 202257,4358,3257,2157,7656,116.813.963
03. Nov. 202255,9757,0755,6456,8855,254.767.222
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...