Name | Symbol | Markt | Aktientyp |
---|---|---|---|
TotalEnergies SE | TTE | Euronext | Ordinary Share |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
62,69 | 61,98 | 62,94 | 62,13 | 61,97 |
TTE Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 63,50 | 63,66 | 60,52 | 62,51 | 2.872.474 | -1,37 | -2,16% |
1 Monat | 62,75 | 65,88 | 60,52 | 63,40 | 3.128.351 | -0,62 | -0,99% |
3 Monate | 66,85 | 69,20 | 60,52 | 64,22 | 3.289.536 | -4,72 | -7,06% |
6 Monate | 59,77 | 70,11 | 57,59 | 63,41 | 3.571.267 | 2,36 | 3,95% |
1 Jahr | 54,36 | 70,11 | 52,82 | 61,82 | 3.902.031 | 7,77 | 14,29% |
3 Jahre | 35,525 | 70,11 | 35,31 | 52,90 | 5.295.313 | 26,61 | 74,89% |
5 Jahre | 48,12 | 70,11 | 21,12 | 45,45 | 6.062.520 | 14,01 | 29,11% |
TTE 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 62,13 | 0,16 | 0,26% | 62,69 | 62,94 | 61,98 | 2.587.272 |
25 Jul 2024 | 61,97 | -0,49 | -0,78% | 61,42 | 62,11 | 60,52 | 2.587.208 |
24 Jul 2024 | 62,46 | 0,33 | 0,53% | 61,89 | 62,54 | 61,47 | 2.478.368 |
23 Jul 2024 | 62,13 | -1,01 | -1,60% | 62,83 | 63,13 | 62,06 | 2.672.344 |
22 Jul 2024 | 63,14 | 0,41 | 0,65% | 62,94 | 63,31 | 62,54 | 2.462.653 |
19 Jul 2024 | 62,73 | -1,07 | -1,68% | 63,50 | 63,66 | 62,56 | 4.161.797 |
18 Jul 2024 | 63,80 | 0,97 | 1,54% | 63,09 | 63,98 | 63,06 | 3.422.747 |
17 Jul 2024 | 62,83 | 0,53 | 0,85% | 62,30 | 63,28 | 62,27 | 2.858.921 |
16 Jul 2024 | 62,30 | -0,98 | -1,55% | 63,20 | 63,20 | 62,07 | 2.557.447 |
15 Jul 2024 | 63,28 | -0,22 | -0,35% | 63,47 | 63,70 | 62,94 | 3.073.244 |
12 Jul 2024 | 63,50 | 0,68 | 1,08% | 63,53 | 63,94 | 63,22 | 3.135.787 |
11 Jul 2024 | 62,82 | -0,22 | -0,35% | 63,06 | 63,35 | 62,47 | 3.134.492 |
10 Jul 2024 | 63,04 | -0,18 | -0,28% | 63,00 | 63,45 | 62,80 | 3.029.126 |
09 Jul 2024 | 63,22 | -1,46 | -2,26% | 64,16 | 64,21 | 62,92 | 3.564.862 |
08 Jul 2024 | 64,68 | -0,68 | -1,04% | 64,82 | 65,42 | 64,64 | 2.731.401 |
05 Jul 2024 | 65,36 | -0,43 | -0,65% | 65,65 | 65,88 | 64,96 | 3.001.682 |
04 Jul 2024 | 65,79 | 0,96 | 1,48% | 64,92 | 65,79 | 64,81 | 2.692.925 |
03 Jul 2024 | 64,83 | 0,82 | 1,28% | 64,06 | 64,93 | 64,04 | 3.733.317 |
02 Jul 2024 | 64,01 | 0,40 | 0,63% | 64,00 | 64,43 | 63,24 | 3.568.058 |
01 Jul 2024 | 63,61 | 1,28 | 2,05% | 63,40 | 64,40 | 63,19 | 3.968.464 |
28 Jun 2024 | 62,33 | 0,29 | 0,47% | 62,75 | 62,92 | 61,96 | 3.842.392 |
27 Jun 2024 | 62,04 | 0,00 | 0,00% | 62,12 | 62,36 | 61,88 | 2.275.177 |