78,490$
1,90%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 77,80 | 78,90 | 77,48 | 78,56 | 1,99% | 178.327,00 |
| 05.03.2026 | 77,64 | 78,02 | 76,56 | 77,03 | 0,14% | 10.305,00 |
| 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 |