89,950$
0,77%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 89,38 | 91,35 | 89,29 | 89,95 | 0,77% | 1.777.760,00 |
| 25.03.2026 | 89,03 | 89,76 | 88,60 | 89,26 | 0,53% | 2.266.295,00 |
| 24.03.2026 | 88,68 | 89,71 | 88,04 | 88,79 | -0,39% | 2.838.288,00 |
| 23.03.2026 | 86,35 | 89,41 | 86,06 | 89,14 | 0,44% | 2.878.889,00 |
| 20.03.2026 | 89,29 | 89,62 | 88,14 | 88,75 | -1,45% | 2.946.614,00 |
| 19.03.2026 | 89,54 | 91,38 | 88,97 | 90,06 | 3,64% | 4.134.208,00 |
| 18.03.2026 | 87,22 | 87,42 | 86,72 | 86,90 | 1,00% | 2.410.028,00 |
| 17.03.2026 | 85,17 | 86,10 | 85,06 | 86,04 | 3,84% | 2.011.635,00 |
| 16.03.2026 | 82,97 | 83,70 | 82,71 | 82,86 | 0,13% | 2.115.569,00 |
| 13.03.2026 | 82,30 | 83,14 | 82,12 | 82,75 | 1,63% | 2.147.003,00 |
| 12.03.2026 | 80,73 | 81,87 | 80,30 | 81,42 | 0,14% | 3.243.003,00 |
| 11.03.2026 | 79,98 | 81,48 | 79,92 | 81,31 | 1,54% | 2.344.587,00 |
| 10.03.2026 | 79,75 | 80,70 | 79,58 | 80,08 | -0,26% | 4.139.577,00 |
| 09.03.2026 | 79,00 | 80,55 | 78,86 | 80,29 | 1,93% | 3.162.106,00 |
| 06.03.2026 | 78,02 | 79,44 | 77,48 | 78,77 | 2,26% | 2.734.426,00 |
| 05.03.2026 | 77,64 | 78,02 | 76,56 | 77,03 | 0,14% | 2.503.629,00 |
| 04.03.2026 | 78,68 | 78,88 | 76,82 | 76,92 | -1,81% | 3.681.781,00 |
| 03.03.2026 | 79,61 | 79,92 | 78,25 | 78,34 | -3,37% | 2.535.254,00 |
| 02.03.2026 | 82,15 | 82,21 | 80,09 | 81,07 | 0,91% | 2.425.319,00 |
| 27.02.2026 | 80,04 | 80,36 | 79,39 | 80,34 | 1,79% | 1.234.393,00 |
| 26.02.2026 | 78,64 | 79,93 | 78,59 | 78,93 | -0,70% | 928.786,00 |
| 25.02.2026 | 79,68 | 79,90 | 79,00 | 79,49 | 0,48% | 1.126.091,00 |
| 24.02.2026 | 78,65 | 79,11 | 78,29 | 79,11 | 1,64% | 2.061.316,00 |
| 23.02.2026 | 78,00 | 78,63 | 77,68 | 77,83 | -0,06% | 647.867,00 |
| 20.02.2026 | 77,39 | 77,90 | 77,00 | 77,88 | 0,06% | 781.453,00 |
| 19.02.2026 | 77,85 | 78,32 | 77,69 | 77,83 | 0,62% | 1.613.018,00 |
| 18.02.2026 | 77,56 | 77,68 | 77,10 | 77,35 | 1,08% | 1.082.886,00 |
| 17.02.2026 | 76,49 | 76,94 | 75,66 | 76,52 | -0,35% | 1.065.187,00 |
| 13.02.2026 | 76,07 | 76,95 | 75,79 | 76,79 | 0,88% | 1.565.429,00 |
| 12.02.2026 | 76,46 | 76,96 | 75,78 | 76,12 | -2,06% | 2.142.453,00 |
| 11.02.2026 | 75,73 | 77,77 | 75,59 | 77,72 | 4,14% | 2.253.552,00 |
| 10.02.2026 | 74,85 | 75,03 | 74,21 | 74,63 | -0,11% | 1.467.609,00 |
| 09.02.2026 | 74,26 | 74,91 | 74,15 | 74,71 | 1,19% | 1.473.451,00 |
| 06.02.2026 | 73,42 | 74,45 | 73,40 | 73,83 | 0,79% | 1.304.969,00 |
| 05.02.2026 | 72,99 | 73,79 | 72,84 | 73,25 | -2,15% | 2.286.568,00 |
| 04.02.2026 | 74,24 | 75,45 | 73,68 | 74,86 | 0,59% | 2.501.356,00 |
| 03.02.2026 | 71,84 | 74,42 | 71,78 | 74,42 | 3,53% | 2.281.101,00 |
| 02.02.2026 | 71,53 | 72,04 | 71,19 | 71,88 | -0,72% | 1.414.272,00 |
| 30.01.2026 | 72,73 | 73,01 | 71,77 | 72,40 | -0,32% | 1.244.465,00 |
| 29.01.2026 | 73,69 | 73,75 | 72,30 | 72,63 | 1,55% | 1.378.601,00 |
| 28.01.2026 | 71,94 | 72,37 | 71,16 | 71,52 | -0,38% | 2.180.416,00 |
| 27.01.2026 | 70,46 | 71,84 | 70,44 | 71,79 | 1,97% | 2.062.984,00 |
| 26.01.2026 | 70,30 | 70,44 | 69,85 | 70,40 | 1,72% | 1.201.565,00 |
| 23.01.2026 | 68,48 | 69,21 | 68,02 | 69,21 | 3,19% | 1.416.264,00 |
| 22.01.2026 | 67,35 | 67,47 | 66,93 | 67,07 | -0,96% | 1.987.810,00 |
| 21.01.2026 | 67,28 | 67,98 | 67,23 | 67,72 | 0,77% | 1.720.014,00 |
| 20.01.2026 | 66,87 | 67,71 | 66,68 | 67,20 | 1,43% | 2.646.163,00 |
| 16.01.2026 | 65,89 | 66,31 | 65,73 | 66,25 | 0,88% | 1.250.972,00 |
| 15.01.2026 | 65,49 | 66,14 | 65,42 | 65,67 | -1,29% | 1.099.259,00 |
| 14.01.2026 | 66,15 | 67,14 | 66,10 | 66,53 | 1,11% | 1.269.123,00 |
| 13.01.2026 | 64,94 | 66,17 | 64,89 | 65,80 | 1,67% | 1.359.609,00 |
| 12.01.2026 | 63,90 | 64,75 | 63,78 | 64,72 | 1,24% | 1.066.263,00 |
| 09.01.2026 | 63,73 | 64,24 | 63,67 | 63,93 | 0,53% | 1.185.540,00 |
| 08.01.2026 | 62,57 | 63,71 | 62,16 | 63,59 | 1,35% | 1.482.122,00 |
| 07.01.2026 | 62,47 | 62,93 | 62,34 | 62,74 | -1,06% | 1.791.339,00 |
| 06.01.2026 | 65,34 | 65,40 | 63,16 | 63,41 | -4,37% | 1.401.605,00 |
| 05.01.2026 | 65,30 | 66,32 | 64,59 | 66,31 | -0,30% | 1.440.845,00 |
| 02.01.2026 | 65,45 | 66,69 | 65,44 | 66,51 | 1,67% | 910.436,00 |
| 31.12.2025 | 65,40 | 65,45 | 65,01 | 65,42 | -0,76% | 461.921,00 |
| 30.12.2025 | 66,26 | 66,63 | 65,92 | 65,92 | 0,03% | 777.973,00 |
| 29.12.2025 | 65,96 | 66,15 | 65,74 | 65,90 | 0,56% | 633.293,00 |
| 26.12.2025 | 65,87 | 65,93 | 65,19 | 65,53 | -0,02% | 523.864,00 |
| 24.12.2025 | 66,07 | 66,19 | 65,51 | 65,54 | -0,71% | 443.140,00 |
| 23.12.2025 | 65,65 | 66,16 | 65,65 | 66,01 | 0,33% | 746.465,00 |
| 22.12.2025 | 65,53 | 66,05 | 65,53 | 65,79 | 0,14% | 975.629,00 |
| 19.12.2025 | 65,23 | 65,94 | 65,17 | 65,70 | 0,89% | 1.868.620,00 |
| 18.12.2025 | 65,06 | 65,20 | 64,74 | 65,12 | -0,46% | 1.344.229,00 |
| 17.12.2025 | 64,87 | 65,50 | 64,50 | 65,42 | 2,46% | 1.230.879,00 |
| 16.12.2025 | 64,92 | 64,98 | 63,82 | 63,85 | -2,16% | 1.130.903,00 |
| 15.12.2025 | 66,02 | 66,02 | 65,12 | 65,26 | -0,75% | 1.271.085,00 |
| 12.12.2025 | 65,63 | 65,84 | 65,20 | 65,75 | 0,52% | 1.082.382,00 |
| 11.12.2025 | 65,40 | 65,90 | 65,28 | 65,41 | -0,41% | 957.281,00 |
| 10.12.2025 | 65,39 | 65,70 | 64,90 | 65,68 | 0,21% | 863.831,00 |
| 09.12.2025 | 65,93 | 66,08 | 65,54 | 65,54 | -0,21% | 815.737,00 |
| 08.12.2025 | 64,88 | 65,68 | 64,88 | 65,68 | 0,21% | 462.453,00 |
| 05.12.2025 | 65,64 | 66,14 | 65,54 | 65,54 | -0,94% | 1.355,00 |
| 04.12.2025 | 66,99 | 66,99 | 66,16 | 66,16 | -1,45% | 864,00 |
| 03.12.2025 | 66,38 | 67,13 | 66,31 | 67,13 | 3,37% | 207.871,00 |
| 02.12.2025 | 65,91 | 66,11 | 64,94 | 64,94 | -1,96% | 811,00 |
| 01.12.2025 | 65,47 | 66,24 | 65,47 | 66,24 | 0,62% | 871,00 |
| 28.11.2025 | 65,76 | 65,83 | 65,76 | 65,83 | -0,57% | 74.827,00 |
| 26.11.2025 | 65,77 | 66,21 | 65,57 | 66,21 | 0,65% | 1.440,00 |
| 25.11.2025 | 64,22 | 65,78 | 64,20 | 65,78 | 2,24% | 342.760,00 |
| 24.11.2025 | 64,24 | 64,72 | 64,24 | 64,34 | 0,56% | 1.380,00 |
| 21.11.2025 | 63,98 | 63,98 | 63,98 | 63,98 | 0,22% | 3.417,00 |
| 20.11.2025 | 64,86 | 64,86 | 63,24 | 63,84 | 0,90% | 2.495,00 |
| 19.11.2025 | 63,92 | 64,15 | 63,27 | 63,27 | -2,59% | 1.937,00 |
| 18.11.2025 | 64,27 | 64,95 | 63,98 | 64,95 | -0,30% | 6.573,00 |
| 17.11.2025 | 65,77 | 65,93 | 64,78 | 65,14 | -0,86% | 2.575,00 |
| 14.11.2025 | 65,35 | 65,90 | 65,14 | 65,71 | -0,26% | 2.215,00 |
| 13.11.2025 | 64,53 | 65,88 | 64,53 | 65,88 | 3,75% | 3.349,00 |
| 12.11.2025 | 64,09 | 64,09 | 63,50 | 63,50 | -0,78% | 528,00 |
| 11.11.2025 | 63,41 | 64,00 | 63,41 | 64,00 | 0,90% | 2.380,00 |
| 10.11.2025 | 62,44 | 63,43 | 61,93 | 63,43 | 1,55% | 1.654,00 |
| 07.11.2025 | 62,41 | 62,46 | 62,41 | 62,46 | 1,72% | 864,00 |
| 05.11.2025 | 61,61 | 61,61 | 61,40 | 61,40 | -0,83% | 1.083,00 |
| 04.11.2025 | 61,36 | 61,92 | 61,36 | 61,92 | 0,90% | 1.690,00 |
| 03.11.2025 | 62,15 | 62,15 | 61,37 | 61,37 | -1,87% | 1.587,00 |
| 31.10.2025 | 62,59 | 62,59 | 62,05 | 62,54 | 2,02% | 1.443,00 |
| 30.10.2025 | 60,93 | 61,76 | 60,93 | 61,30 | -1,76% | 1.529,00 |