80,210€
-1,28%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 80,50 | 81,54 | 80,20 | 80,22 | -1,27% | 5.190,00 |
| 16.10.2026 | 79,62 | 81,25 | 78,65 | 81,25 | 2,52% | 7.309,00 |
| 15.10.2026 | 79,45 | 79,56 | 79,14 | 79,25 | -1,30% | - |
| 14.10.2026 | 79,51 | 80,55 | 79,45 | 80,29 | 1,02% | 6.399,00 |
| 13.10.2026 | 79,09 | 79,91 | 78,95 | 79,48 | 0,32% | 6.154,00 |
| 12.10.2026 | 77,33 | 79,52 | 77,27 | 79,23 | 3,06% | 6.106,00 |
| 09.10.2026 | 76,56 | 78,67 | 76,51 | 76,88 | 0,21% | 3.143,00 |
| 08.10.2026 | 76,14 | 78,12 | 75,39 | 76,72 | 1,44% | 10.501,00 |
| 07.10.2026 | 75,39 | 76,50 | 74,99 | 75,63 | 0,69% | 6.986,00 |
| 06.10.2026 | 75,72 | 76,11 | 74,72 | 75,11 | -0,52% | 4.486,00 |
| 05.10.2026 | 74,46 | 76,17 | 73,86 | 75,50 | 0,44% | 8.510,00 |
| 02.10.2026 | 74,75 | 75,65 | 73,46 | 75,17 | -0,01% | 20.934,00 |
| 01.10.2026 | 75,45 | 76,06 | 73,71 | 75,18 | -0,84% | 9.900,00 |
| 30.09.2026 | 77,48 | 77,89 | 75,39 | 75,81 | -2,66% | 9.528,00 |
| 29.09.2026 | 80,12 | 80,80 | 77,53 | 77,88 | -2,85% | 10.216,00 |
| 28.09.2026 | 80,32 | 81,28 | 79,58 | 80,17 | 0,50% | 7.018,00 |
| 25.09.2026 | 80,33 | 80,74 | 78,66 | 79,77 | -0,78% | 7.346,00 |
| 24.09.2026 | 79,92 | 81,30 | 79,49 | 80,39 | -0,11% | 5.231,00 |
| 23.09.2026 | 77,60 | 80,48 | 77,10 | 80,48 | 2,57% | 7.784,00 |
| 22.09.2026 | 78,70 | 79,48 | 76,99 | 78,46 | 0,13% | 13.576,00 |
| 21.09.2026 | 79,03 | 79,63 | 77,98 | 78,36 | -0,94% | 9.449,00 |
| 18.09.2026 | 79,60 | 79,71 | 78,33 | 79,10 | -0,87% | 6.344,00 |
| 17.09.2026 | 79,88 | 80,40 | 79,11 | 79,79 | 0,48% | 12.706,00 |
| 16.09.2026 | 80,30 | 81,14 | 79,12 | 79,41 | -1,27% | 10.044,00 |
| 15.09.2026 | 79,47 | 80,73 | 78,96 | 80,43 | 1,92% | 14.832,00 |
| 14.09.2026 | 79,44 | 80,10 | 78,71 | 78,92 | -0,37% | 11.895,00 |
| 11.09.2026 | 78,50 | 79,25 | 77,85 | 79,21 | 0,67% | 10.587,00 |
| 10.09.2026 | 78,30 | 79,22 | 78,06 | 78,68 | 0,23% | 7.458,00 |
| 09.09.2026 | 78,15 | 81,36 | 77,85 | 78,50 | 0,72% | 10.820,00 |
| 08.09.2026 | 77,69 | 78,18 | 76,92 | 77,94 | 0,56% | 11.106,00 |
| 07.09.2026 | 76,11 | 77,60 | 75,96 | 77,50 | 1,65% | 11.649,00 |
| 04.09.2026 | 77,82 | 77,82 | 75,38 | 76,25 | -1,29% | 17.951,00 |
| 03.09.2026 | 77,79 | 78,39 | 76,86 | 77,25 | -0,35% | 17.675,00 |
| 02.09.2026 | 78,01 | 78,55 | 77,19 | 77,52 | -0,47% | 6.610,00 |
| 01.09.2026 | 76,05 | 78,14 | 75,66 | 77,89 | 2,45% | 4.714,00 |
| 31.08.2026 | 75,25 | 76,54 | 75,25 | 76,03 | 1,68% | 5.128,00 |
| 28.08.2026 | 74,38 | 75,20 | 74,31 | 74,77 | 0,90% | 1.169,00 |
| 27.08.2026 | 74,95 | 75,22 | 73,89 | 74,11 | -0,92% | 6.247,00 |
| 26.08.2026 | 75,15 | 75,68 | 74,25 | 74,80 | -1,75% | 7.017,00 |
| 25.08.2026 | 76,06 | 76,48 | 75,27 | 76,13 | -0,81% | 2.656,00 |
| 24.08.2026 | 77,19 | 77,26 | 75,94 | 76,75 | -0,36% | 5.676,00 |
| 21.08.2026 | 78,01 | 78,35 | 76,92 | 77,02 | -1,02% | 8.570,00 |
| 20.08.2026 | 78,59 | 78,71 | 77,80 | 77,82 | 0,48% | 4.272,00 |
| 19.08.2026 | 77,30 | 78,31 | 77,14 | 77,45 | -2,57% | 5.813,00 |
| 05.05.2026 | 78,79 | 79,51 | 78,39 | 79,49 | 0,88% | 11.302,00 |
| 04.05.2026 | 79,35 | 79,50 | 77,99 | 78,80 | -0,12% | 5.180,00 |
| 30.04.2026 | 78,67 | 79,45 | 76,98 | 78,89 | 0,03% | 12.556,00 |
| 29.04.2026 | 78,43 | 79,28 | 78,15 | 78,87 | 0,79% | 9.058,00 |
| 28.04.2026 | 76,41 | 79,13 | 76,41 | 78,25 | 2,95% | 19.993,00 |
| 27.04.2026 | 76,86 | 77,66 | 75,99 | 76,01 | -0,67% | 5.638,00 |
| 24.04.2026 | 77,31 | 78,22 | 75,94 | 76,52 | -1,06% | 7.478,00 |
| 23.04.2026 | 76,17 | 77,34 | 76,11 | 77,34 | 1,41% | 14.590,00 |
| 22.04.2026 | 74,77 | 76,60 | 74,63 | 76,26 | 1,00% | 23.839,00 |
| 21.04.2026 | 73,84 | 75,62 | 73,81 | 75,51 | 1,90% | 35.807,00 |
| 20.04.2026 | 74,83 | 75,44 | 73,65 | 74,10 | -0,19% | 21.450,00 |
| 17.04.2026 | 77,18 | 77,80 | 71,57 | 74,24 | -3,58% | 33.858,00 |
| 16.04.2026 | 74,99 | 77,53 | 74,74 | 77,00 | 3,72% | 12.600,00 |
| 15.04.2026 | 76,52 | 77,85 | 73,75 | 74,23 | -3,39% | 18.539,00 |
| 14.04.2026 | 79,06 | 79,74 | 76,23 | 76,84 | -2,88% | 25.648,00 |
| 13.04.2026 | 79,72 | 79,97 | 78,66 | 79,11 | 0,29% | 27.522,00 |
| 10.04.2026 | 78,48 | 78,89 | 77,16 | 78,89 | 1,93% | 35.348,00 |
| 09.04.2026 | 77,17 | 79,15 | 76,80 | 77,39 | 1,16% | 19.373,00 |
| 08.04.2026 | 74,37 | 76,81 | 71,66 | 76,50 | -2,42% | 42.848,00 |
| 07.04.2026 | 79,63 | 80,35 | 78,11 | 78,40 | -1,75% | 20.150,00 |
| 02.04.2026 | 78,61 | 80,28 | 78,40 | 79,79 | 3,09% | 25.753,00 |
| 01.04.2026 | 79,00 | 79,88 | 75,60 | 77,40 | -1,59% | 35.209,00 |
| 31.03.2026 | 79,74 | 81,12 | 77,44 | 78,65 | -1,71% | 30.594,00 |
| 30.03.2026 | 78,71 | 81,35 | 78,60 | 80,02 | 2,66% | 22.244,00 |
| 27.03.2026 | 78,88 | 79,01 | 77,40 | 77,94 | -0,59% | 17.203,00 |
| 26.03.2026 | 76,94 | 79,20 | 76,71 | 78,41 | 1,58% | 11.412,00 |
| 25.03.2026 | 75,50 | 77,31 | 74,34 | 77,19 | 1,17% | 12.233,00 |
| 24.03.2026 | 76,10 | 77,41 | 75,92 | 76,29 | 0,07% | 26.084,00 |
| 23.03.2026 | 77,23 | 77,23 | 73,66 | 76,24 | 0,32% | 42.577,00 |
| 20.03.2026 | 78,29 | 78,62 | 75,64 | 76,00 | -0,97% | 48.119,00 |
| 19.03.2026 | 75,54 | 79,44 | 75,02 | 76,74 | 1,70% | 46.329,00 |
| 18.03.2026 | 74,27 | 75,97 | 74,04 | 75,46 | 1,27% | 16.432,00 |
| 17.03.2026 | 72,41 | 74,60 | 72,30 | 74,51 | 3,90% | 13.729,00 |
| 16.03.2026 | 72,38 | 72,88 | 71,34 | 71,71 | -0,60% | 23.853,00 |
| 13.03.2026 | 70,29 | 72,34 | 70,16 | 72,14 | 2,36% | 20.835,00 |
| 12.03.2026 | 69,85 | 70,90 | 69,42 | 70,48 | 0,82% | 11.097,00 |
| 11.03.2026 | 68,17 | 70,09 | 67,95 | 69,90 | 1,69% | 17.267,00 |
| 10.03.2026 | 68,14 | 69,12 | 66,70 | 68,74 | 0,92% | 21.355,00 |
| 09.03.2026 | 69,33 | 70,12 | 67,18 | 68,11 | 0,46% | 40.904,00 |
| 06.03.2026 | 66,73 | 68,43 | 66,42 | 67,80 | 2,13% | 21.622,00 |
| 05.03.2026 | 66,79 | 67,27 | 66,24 | 66,39 | 0,11% | 16.051,00 |
| 04.03.2026 | 68,49 | 68,84 | 66,27 | 66,32 | -1,77% | 14.080,00 |
| 03.03.2026 | 69,87 | 70,50 | 66,71 | 67,51 | -2,68% | 31.376,00 |
| 02.03.2026 | 70,05 | 72,93 | 68,73 | 69,37 | 2,56% | 29.666,00 |
| 27.02.2026 | 66,81 | 67,93 | 66,70 | 67,64 | 1,12% | 10.144,00 |
| 26.02.2026 | 67,18 | 67,84 | 66,55 | 66,89 | -0,65% | 5.821,00 |
| 25.02.2026 | 66,75 | 67,82 | 66,72 | 67,33 | 0,42% | 6.713,00 |
| 24.02.2026 | 66,32 | 67,16 | 66,14 | 67,05 | 1,54% | 14.117,00 |
| 23.02.2026 | 65,26 | 66,66 | 64,46 | 66,03 | -0,10% | 4.434,00 |
| 20.02.2026 | 66,49 | 66,72 | 65,33 | 66,10 | -0,01% | 12.536,00 |
| 19.02.2026 | 65,36 | 66,56 | 65,34 | 66,10 | 1,19% | 10.252,00 |
| 18.02.2026 | 64,79 | 65,70 | 64,43 | 65,33 | 1,16% | 6.805,00 |
| 17.02.2026 | 64,39 | 65,40 | 63,94 | 64,58 | 0,54% | 3.680,00 |
| 16.02.2026 | 64,52 | 64,60 | 64,13 | 64,23 | -0,51% | 4.922,00 |
| 13.02.2026 | 64,37 | 64,58 | 63,71 | 64,56 | 0,72% | 5.307,00 |
| 12.02.2026 | 64,72 | 65,77 | 63,48 | 64,10 | -1,92% | 6.655,00 |