63,750€
0,79%
Echtzeit-Aktienkurs TotalEnergies SE (ADRs)
Bid:
Ask:
Aktienkurse zur TotalEnergies SE (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 63,25 | 63,75 | 63,00 | 63,75 | 0,79% | 450,00 |
27.03.2024 | 62,25 | 63,25 | 62,00 | 63,25 | 1,61% | 2,00 |
26.03.2024 | 63,25 | 63,25 | 62,25 | 62,25 | -1,58% | 20,00 |
25.03.2024 | 62,75 | 63,25 | 62,75 | 63,25 | 0,80% | 63,00 |
22.03.2024 | 62,75 | 63,25 | 62,25 | 62,75 | 0,00% | 230,00 |
21.03.2024 | 63,25 | 63,75 | 62,75 | 62,75 | -0,79% | - |
20.03.2024 | 62,75 | 63,75 | 62,50 | 63,25 | 0,80% | 440,00 |
19.03.2024 | 62,75 | 64,00 | 62,25 | 62,75 | 0,00% | 790,00 |
18.03.2024 | 62,25 | 62,75 | 61,75 | 62,75 | 0,00% | 1.980,00 |
15.03.2024 | 62,75 | 63,50 | 62,25 | 62,75 | 0,80% | 272,00 |
14.03.2024 | 61,75 | 63,00 | 61,75 | 62,25 | 0,81% | 410,00 |
13.03.2024 | 60,75 | 62,25 | 60,50 | 61,75 | 1,65% | 25,00 |
12.03.2024 | 60,25 | 61,00 | 60,00 | 60,75 | 0,83% | 237,00 |
11.03.2024 | 60,25 | 60,25 | 59,75 | 60,25 | 0,00% | 158,00 |
08.03.2024 | 59,75 | 60,75 | 59,75 | 60,25 | 0,84% | 110,00 |
07.03.2024 | 59,75 | 60,25 | 59,25 | 59,75 | -0,83% | 15,00 |
06.03.2024 | 59,25 | 60,25 | 58,75 | 60,25 | 1,69% | 394,00 |
05.03.2024 | 59,25 | 59,25 | 58,50 | 59,25 | 0,00% | 120,00 |
04.03.2024 | 59,25 | 60,00 | 59,00 | 59,25 | -0,84% | 257,00 |
01.03.2024 | 59,25 | 60,00 | 59,00 | 59,75 | 0,84% | 94,00 |
29.02.2024 | 59,00 | 59,75 | 58,75 | 59,25 | 0,00% | 226,00 |
28.02.2024 | 59,75 | 59,75 | 59,00 | 59,25 | -0,84% | 130,00 |
27.02.2024 | 59,25 | 60,00 | 59,00 | 59,75 | 0,84% | 110,00 |
26.02.2024 | 59,75 | 59,75 | 58,75 | 59,25 | -0,84% | 7,00 |
23.02.2024 | 59,25 | 59,75 | 58,75 | 59,75 | 0,84% | - |
22.02.2024 | 59,25 | 59,75 | 58,75 | 59,25 | 0,00% | - |
21.02.2024 | 58,75 | 59,25 | 58,25 | 59,25 | 0,85% | 56,00 |
20.02.2024 | 59,75 | 60,25 | 58,25 | 58,75 | -1,67% | 15,00 |
19.02.2024 | 59,75 | 60,25 | 59,25 | 59,75 | 0,00% | 3.878,00 |
16.02.2024 | 60,25 | 60,75 | 59,75 | 59,75 | -0,83% | 50,00 |
15.02.2024 | 60,25 | 60,75 | 58,75 | 60,25 | 0,00% | 101,00 |
14.02.2024 | 60,25 | 60,75 | 59,75 | 60,25 | 0,00% | 75,00 |
13.02.2024 | 60,25 | 60,75 | 59,75 | 60,25 | 0,00% | 831,00 |
12.02.2024 | 59,75 | 61,00 | 59,75 | 60,25 | 0,84% | 1.361,00 |
09.02.2024 | 59,75 | 60,25 | 59,25 | 59,75 | 0,84% | 530,00 |
08.02.2024 | 58,75 | 59,75 | 57,75 | 59,25 | 0,85% | 620,00 |
07.02.2024 | 60,25 | 61,75 | 58,00 | 58,75 | -2,49% | 642,00 |
06.02.2024 | 59,25 | 60,75 | 59,25 | 60,25 | 1,69% | 100,00 |
05.02.2024 | 59,75 | 59,75 | 58,75 | 59,25 | -0,84% | 77,00 |
02.02.2024 | 60,25 | 60,25 | 59,25 | 59,75 | -0,83% | 100,00 |
01.02.2024 | 60,25 | 60,75 | 59,75 | 60,25 | 0,00% | 3,00 |
31.01.2024 | 61,25 | 61,25 | 60,00 | 60,25 | -0,82% | 262,00 |
30.01.2024 | 60,75 | 61,00 | 60,00 | 60,75 | 0,83% | 4,00 |
29.01.2024 | 60,25 | 60,75 | 59,75 | 60,25 | 0,00% | 255,00 |
26.01.2024 | 59,75 | 60,75 | 59,75 | 60,25 | 1,69% | 230,00 |
25.01.2024 | 59,25 | 59,75 | 58,75 | 59,25 | 0,85% | - |
24.01.2024 | 58,25 | 59,25 | 57,75 | 58,75 | 0,86% | 65,00 |
23.01.2024 | 57,75 | 58,50 | 57,50 | 58,25 | 0,87% | 36,00 |
22.01.2024 | 58,75 | 58,75 | 57,00 | 57,75 | -1,70% | 863,00 |
19.01.2024 | 58,75 | 59,25 | 58,25 | 58,75 | 0,00% | - |
18.01.2024 | 57,75 | 58,75 | 57,75 | 58,75 | 1,73% | - |
17.01.2024 | 59,25 | 59,25 | 57,75 | 57,75 | -2,53% | 27,00 |
16.01.2024 | 60,25 | 60,75 | 59,25 | 59,25 | -1,66% | 59,00 |
15.01.2024 | 60,25 | 60,75 | 59,75 | 60,25 | 0,00% | 41,00 |
12.01.2024 | 59,75 | 61,00 | 59,25 | 60,25 | 0,84% | 128,00 |
11.01.2024 | 59,25 | 60,25 | 58,75 | 59,75 | 0,84% | 180,00 |
10.01.2024 | 59,75 | 60,25 | 59,25 | 59,25 | -0,84% | 1.740,00 |
09.01.2024 | 61,25 | 61,75 | 59,75 | 59,75 | -1,65% | 493,00 |
08.01.2024 | 62,25 | 62,50 | 60,75 | 60,75 | -2,41% | 84,00 |
05.01.2024 | 62,25 | 62,75 | 61,75 | 62,25 | 0,00% | 61,00 |
04.01.2024 | 61,75 | 62,75 | 61,50 | 62,25 | 0,00% | 26,00 |
03.01.2024 | 61,75 | 62,25 | 61,25 | 62,25 | 0,81% | 100,00 |
02.01.2024 | 61,25 | 62,25 | 61,25 | 61,75 | 0,82% | 421,00 |
29.12.2023 | 60,50 | 61,75 | 60,50 | 61,25 | 0,82% | 211,00 |
28.12.2023 | 61,75 | 61,75 | 60,75 | 60,75 | -2,41% | 31,00 |
27.12.2023 | 62,25 | 62,75 | 62,25 | 62,25 | 0,00% | 102,00 |
22.12.2023 | 62,25 | 62,75 | 62,25 | 62,25 | 0,81% | 55,00 |
21.12.2023 | 61,25 | 62,25 | 61,00 | 61,75 | 0,82% | 117,00 |
20.12.2023 | 61,75 | 62,75 | 61,25 | 61,25 | -0,81% | - |
19.12.2023 | 61,75 | 62,25 | 61,50 | 61,75 | -0,80% | 203,00 |
18.12.2023 | 61,50 | 62,75 | 61,00 | 62,25 | 1,63% | 173,00 |
15.12.2023 | 61,75 | 62,75 | 61,25 | 61,25 | -0,81% | 861,00 |
14.12.2023 | 61,75 | 61,75 | 60,50 | 61,75 | 0,00% | 31,00 |
13.12.2023 | 61,25 | 61,75 | 61,25 | 61,75 | 0,00% | 86,00 |
12.12.2023 | 61,75 | 62,75 | 61,25 | 61,75 | 0,00% | 51,00 |
11.12.2023 | 62,00 | 62,25 | 61,25 | 61,75 | 0,00% | 395,00 |
08.12.2023 | 60,75 | 62,25 | 60,75 | 61,75 | 2,49% | 20,00 |
07.12.2023 | 59,50 | 61,25 | 59,50 | 60,25 | 0,00% | 801,00 |
06.12.2023 | 60,50 | 61,75 | 60,00 | 60,25 | -0,82% | 281,00 |
05.12.2023 | 61,25 | 62,25 | 60,75 | 60,75 | -0,82% | 40,00 |
04.12.2023 | 61,50 | 62,25 | 60,75 | 61,25 | -1,61% | 107,00 |
01.12.2023 | 62,25 | 62,75 | 61,75 | 62,25 | -0,80% | 250,00 |
30.11.2023 | 61,75 | 63,25 | 61,75 | 62,75 | 1,62% | 102,00 |
29.11.2023 | 62,75 | 63,25 | 61,50 | 61,75 | -2,37% | 12,00 |
28.11.2023 | 62,75 | 63,50 | 62,75 | 63,25 | 0,80% | 122,00 |
27.11.2023 | 62,75 | 63,25 | 62,25 | 62,75 | 0,00% | 324,00 |
24.11.2023 | 62,75 | 63,75 | 62,75 | 62,75 | 0,00% | 120,00 |
23.11.2023 | 62,25 | 63,25 | 62,25 | 62,75 | 0,80% | 75,00 |
22.11.2023 | 63,25 | 63,25 | 61,25 | 62,25 | -1,58% | 50,00 |
21.11.2023 | 62,75 | 63,25 | 62,25 | 63,25 | 0,80% | 248,00 |
20.11.2023 | 61,75 | 63,25 | 61,75 | 62,75 | 0,80% | 62,00 |
17.11.2023 | 61,25 | 62,25 | 61,25 | 62,25 | 2,47% | 290,00 |
16.11.2023 | 62,25 | 62,25 | 60,75 | 60,75 | -2,41% | 91,00 |
15.11.2023 | 62,25 | 63,00 | 62,25 | 62,25 | 0,00% | 41,00 |
14.11.2023 | 62,75 | 62,75 | 62,00 | 62,25 | -0,80% | 369,00 |
13.11.2023 | 62,25 | 62,75 | 62,25 | 62,75 | 0,80% | 1,00 |
10.11.2023 | 60,75 | 62,75 | 60,75 | 62,25 | 2,47% | - |
09.11.2023 | 60,25 | 61,25 | 60,25 | 60,75 | 0,00% | - |
08.11.2023 | 61,25 | 61,75 | 60,25 | 60,75 | -0,82% | 88,00 |
07.11.2023 | 62,75 | 62,75 | 61,00 | 61,25 | -2,39% | 10,00 |