Rohstoff-Welt.de - Die ganze Welt der Rohstoffe

Total S.E. (Börsenplatz: Tradegate)

WKN: 850727 ISIN: FR0000120271 Stand: 07.05.2025 - 18:21

Times & Sales

Uhrzeit Kurs letztes Volumen kumuliert
18:00:28 50,85 79 57.771
17:51:40 50,85 75 57.692
17:49:17 50,74 4 57.617
17:48:31 50,73 200 57.613
17:39:27 50,72 50 57.413
17:26:25 50,76 2 57.363
17:24:09 50,76 20 57.361
17:23:29 50,77 68 57.341
17:15:14 50,79 61 57.273
17:10:51 50,81 90 57.212
17:10:07 50,81 200 57.122
17:10:07 50,81 1.200 56.922
17:09:57 50,81 1.200 55.722
17:04:40 50,73 39 54.522
16:58:54 50,70 268 53.752
16:58:00 50,69 50 53.484
16:57:29 50,69 37 53.434
16:49:35 50,72 1.200 53.397
16:42:53 50,71 13 52.179
16:40:39 50,69 141 52.166
16:40:38 50,70 336 52.025
16:35:58 50,68 3 51.689
16:35:36 50,69 20 51.686
16:29:48 50,64 300 51.666
16:28:31 50,62 250 51.366
16:21:59 50,61 5 51.116
16:19:41 50,58 20 51.111
16:18:24 50,60 21 51.091
16:17:43 50,61 60 51.070
16:09:22 50,63 100 51.010
16:04:14 50,64 25 50.910
16:00:59 50,63 40 50.885
16:00:04 50,63 100 50.845
15:58:57 50,66 25 50.745
15:58:12 50,68 110 50.720
15:57:37 50,70 322 50.610
15:57:28 50,71 100 50.288
15:56:15 50,71 450 50.188
15:52:47 50,65 64 49.738
15:51:52 50,59 29 49.674
15:51:29 50,59 135 49.645
15:50:57 50,59 1 49.510
15:48:25 50,62 28 49.509
15:46:39 50,62 120 49.481
15:46:33 50,62 20 49.361
15:45:56 50,63 18 49.341
15:44:32 50,68 2 49.323
15:44:05 50,66 66 49.321
15:41:55 50,60 200 49.255
15:40:16 50,53 924 49.055
15:39:30 50,51 95 48.131
15:38:08 50,56 1.200 48.036
15:31:35 50,58 20 45.305
15:31:30 50,60 50 45.285
15:31:30 50,61 140 45.235
15:31:28 50,62 1 45.095
15:30:51 50,65 21 45.094
15:28:30 50,71 1 45.073
15:17:54 50,75 40 45.072
15:14:11 50,76 87 45.032
15:12:07 50,75 120 44.945
15:10:09 50,75 48 44.825
15:09:17 50,74 1.000 44.777
15:03:30 50,69 262 43.777
15:01:27 50,72 75 43.515
15:01:05 50,74 100 43.440
14:59:54 50,77 75 43.340
14:57:55 50,76 31 43.265
14:52:12 50,81 1 43.234
14:52:12 50,81 1 43.233
14:51:52 50,80 42 43.232
14:51:18 50,80 350 43.190
14:39:06 50,74 63 42.840
14:38:50 50,75 1 42.777
14:37:46 50,76 1 42.776
14:35:44 50,75 1 42.775
14:35:19 50,76 400 42.774
14:34:52 50,77 81 42.374
14:30:16 50,79 110 42.293
14:27:11 50,83 22 42.183
14:23:10 50,85 520 42.161
14:19:27 50,84 119 41.641
14:19:00 50,85 10 41.522
14:18:20 50,87 8 41.512
14:04:51 50,85 1 41.504
13:52:29 50,75 250 41.503
13:42:10 50,76 150 41.253
13:34:31 50,75 295 41.103
13:33:48 50,73 50 40.808
13:33:40 50,74 300 40.758
13:33:23 50,76 100 40.458
13:28:14 50,71 100 40.358
13:26:04 50,71 200 40.258
13:17:34 50,76 3 40.058
13:17:26 50,77 1 40.055
13:16:27 50,75 20 40.054
13:13:04 50,76 1 40.034
13:11:49 50,77 2 40.033
13:11:02 50,77 10 40.031
13:09:34 50,76 20 40.021
13:09:04 50,76 100 40.001
13:06:57 50,76 50 39.901
13:06:13 50,76 100 39.851
13:03:28 50,76 20 39.751
12:52:24 50,76 20 39.731
12:51:46 50,74 7 39.711
12:45:25 50,71 1 39.704
12:41:46 50,70 800 39.703
12:40:05 50,70 1.200 38.903
12:36:58 50,71 15 37.703
12:30:16 50,69 15 37.688
12:29:55 50,70 5 37.673
12:27:53 50,70 20 37.668
12:25:14 50,67 45 37.648
12:21:37 50,68 20 37.603
12:19:24 50,67 613 37.583
12:18:35 50,67 1.200 36.970
12:17:11 50,67 3 35.770
12:11:15 50,59 50 35.767
12:03:16 50,61 731 35.717
12:03:01 50,62 100 34.986
12:01:05 50,62 1.200 34.886
11:58:12 50,59 2 33.686
11:58:06 50,61 10 33.684
11:56:20 50,61 10 33.674
11:54:43 50,61 330 33.664
11:52:43 50,63 13 33.334
11:47:24 50,67 10 33.321
11:41:35 50,66 200 33.311
11:41:35 50,67 4 33.111
11:40:22 50,68 100 33.107
11:38:01 50,66 60 33.007
11:37:15 50,65 100 32.947
11:32:38 50,69 1 32.847
11:30:02 50,70 100 32.846
11:25:08 50,77 4 32.733
11:22:38 50,78 200 32.729
11:20:45 50,82 5 32.529
11:18:01 50,88 2 32.524
11:16:55 50,87 1 32.522
11:16:35 50,86 98 32.521
11:16:16 50,85 160 32.423
11:16:10 50,85 1.200 32.263
11:15:31 50,86 1.200 31.063
11:14:16 50,87 15 29.863
11:10:39 50,90 500 29.848
11:07:45 50,85 75 29.348
11:06:37 50,90 6.000 29.273
11:05:38 50,92 299 23.273
11:03:44 50,96 3 22.974
11:00:22 50,98 13 22.971
10:58:36 51,02 100 22.958
10:58:19 51,02 73 22.858
10:56:34 51,10 200 22.785
10:44:33 51,02 2 22.585
10:43:56 51,00 40 22.583
10:42:36 51,04 250 22.543
10:40:11 51,06 50 22.293
10:36:28 51,10 200 22.243
10:33:33 51,09 12 22.043
10:32:34 51,09 35 22.031
10:30:11 51,17 1 21.996
10:27:47 51,18 500 21.995
10:24:45 51,15 2 21.495
10:21:03 51,12 3 21.493
10:20:34 51,12 1 21.490
10:14:42 51,07 300 21.489
10:12:25 51,08 30 21.189
10:02:26 51,15 237 21.159
10:02:04 51,14 300 20.922
10:01:33 51,12 33 20.622
10:00:40 51,09 18 20.589
10:00:10 51,10 125 20.571
09:59:22 51,10 19 20.446
09:57:44 51,10 3 20.427
09:48:36 51,13 50 20.424
09:43:58 51,17 1.000 20.374
09:41:47 51,20 25 19.374
09:35:56 51,04 50 19.349
09:34:47 50,97 100 19.299
09:33:01 51,00 10 19.199
09:32:17 51,03 250 19.189
09:31:24 51,03 70 18.939
09:24:46 51,05 1 18.861
09:22:43 51,04 800 18.860
09:20:36 51,05 300 18.060
09:19:15 50,96 1 17.760
09:18:45 50,97 1 17.759
09:16:46 51,02 2 17.758
09:14:02 50,95 369 17.711
09:11:00 50,88 460 17.342
09:05:20 50,80 108 16.882
09:02:53 50,81 584 16.774
09:01:57 50,79 30 16.190
09:01:56 50,85 290 16.160
09:01:17 50,85 1.200 15.870
09:00:54 50,81 525 14.670
08:52:02 51,70 400 14.145
08:50:13 51,95 2 13.745
08:47:13 52,00 44 13.743
08:47:08 52,00 150 13.699
08:47:00 52,00 1 13.549
08:46:33 51,70 400 13.548
08:41:53 51,70 15 13.148
08:38:03 52,00 80 13.133
08:38:03 52,00 150 13.053
08:38:03 52,00 220 12.903
08:37:28 51,70 400 12.683
08:35:35 51,70 50 12.283
08:34:44 51,70 50 12.233
08:34:23 51,70 150 12.183
08:27:20 52,00 50 12.033
08:27:06 52,00 150 11.983
08:25:37 51,89 1.000 11.833
08:24:35 51,90 500 10.833
08:24:30 51,90 155 10.333
08:24:12 51,90 300 10.178
08:23:58 51,90 1.600 9.878
08:21:58 51,60 500 8.278
08:18:32 51,80 780 7.778
08:17:56 51,79 890 6.998
08:16:50 51,70 110 6.108
08:15:49 51,40 50 5.998
08:14:33 51,70 25 5.948
08:12:58 51,55 350 5.923
08:12:01 51,70 80 5.573
08:09:19 51,60 110 5.493
08:08:36 51,80 110 5.383
08:08:31 52,00 110 5.273
08:08:11 52,20 110 5.163
08:07:44 52,50 3.841 5.053
08:07:36 52,20 380 1.212
08:07:33 52,00 173 832
08:07:29 51,70 110 659
08:07:25 51,50 280 549
08:04:52 51,28 110 269
08:01:37 51,09 126 159
08:00:13 51,23 12 33
07:49:42 51,26 1 21
07:30:10 51,27 20 20
Die Reproduktion, Modifikation oder Verwendung der Inhalte ganz oder teilweise ohne schriftliche Genehmigung ist untersagt!
Alle Angaben ohne Gewähr! Copyright © by Rohstoff-Welt.de -1999-2025. Es gelten unsere AGB und Datenschutzrichtlinen.