Name | Symbol | Markt | Aktientyp |
---|---|---|---|
TotalEnergies SE | TTE | Euronext | Ordinary Share |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
68,35 |
TTE Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 66,85 | 68,43 | 65,99 | 67,23 | 2.327.204 | 1,50 | 2,24% |
1 Monat | 68,55 | 70,11 | 65,40 | 67,92 | 3.113.120 | -0,20 | -0,29% |
3 Monate | 60,31 | 70,11 | 58,32 | 63,78 | 3.725.225 | 8,04 | 13,33% |
6 Monate | 61,52 | 70,11 | 57,45 | 62,22 | 3.836.293 | 6,83 | 11,10% |
1 Jahr | 55,64 | 70,11 | 50,55 | 59,56 | 4.138.129 | 12,71 | 22,84% |
3 Jahre | 38,925 | 70,11 | 34,265 | 51,34 | 5.479.670 | 29,43 | 75,59% |
5 Jahre | 47,11 | 70,11 | 21,12 | 45,09 | 6.164.714 | 21,24 | 45,09% |
TTE 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 68,35 | 1,12 | 1,67% | 67,41 | 68,43 | 67,41 | 2.421.906 |
08 Mai 2024 | 67,23 | 0,16 | 0,24% | 66,98 | 67,31 | 66,62 | 2.516.216 |
07 Mai 2024 | 67,07 | -0,19 | -0,28% | 67,19 | 67,49 | 66,92 | 2.163.667 |
06 Mai 2024 | 67,26 | 0,90 | 1,36% | 66,93 | 67,49 | 66,72 | 1.730.316 |
03 Mai 2024 | 66,36 | -0,49 | -0,73% | 66,85 | 67,16 | 65,99 | 2.803.917 |
02 Mai 2024 | 66,85 | -1,74 | -2,54% | 67,74 | 67,93 | 66,26 | 4.081.964 |
30 Apr 2024 | 68,59 | -0,66 | -0,95% | 69,68 | 69,85 | 68,58 | 3.628.541 |
29 Apr 2024 | 69,25 | -0,23 | -0,33% | 69,07 | 69,75 | 68,88 | 3.282.811 |
26 Apr 2024 | 69,48 | 1,42 | 2,09% | 67,88 | 70,11 | 67,79 | 4.902.657 |
25 Apr 2024 | 68,06 | 0,15 | 0,22% | 67,81 | 68,18 | 67,44 | 2.708.031 |
24 Apr 2024 | 67,91 | 0,00 | 0,00% | 68,49 | 68,70 | 67,64 | 2.559.602 |
23 Apr 2024 | 67,91 | 0,01 | 0,01% | 68,00 | 68,49 | 67,62 | 2.651.398 |
22 Apr 2024 | 67,90 | 0,62 | 0,92% | 67,55 | 68,05 | 67,25 | 2.603.386 |
19 Apr 2024 | 67,28 | -0,14 | -0,21% | 66,98 | 67,54 | 66,18 | 4.151.819 |
18 Apr 2024 | 67,42 | -0,24 | -0,35% | 67,27 | 67,65 | 66,75 | 3.721.241 |
17 Apr 2024 | 67,66 | 0,41 | 0,61% | 67,22 | 68,01 | 67,21 | 2.967.935 |
16 Apr 2024 | 67,25 | -1,04 | -1,52% | 67,42 | 67,73 | 65,40 | 3.252.933 |
15 Apr 2024 | 68,29 | -0,80 | -1,16% | 68,90 | 69,15 | 68,16 | 3.609.707 |
12 Apr 2024 | 69,09 | 1,39 | 2,05% | 68,55 | 69,32 | 68,48 | 3.391.229 |
11 Apr 2024 | 67,70 | -0,38 | -0,56% | 68,40 | 69,10 | 67,51 | 3.406.929 |
10 Apr 2024 | 68,08 | 0,68 | 1,01% | 67,86 | 68,30 | 67,30 | 3.069.874 |