76,110$
-2,07%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |