74,910€
0,10%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2026 | 62,55 | 65,43 | 62,52 | 65,36 | 4,20% | 22.868,00 |
| 10.02.2026 | 62,68 | 63,02 | 62,04 | 62,72 | 0,06% | 9.648,00 |
| 09.02.2026 | 62,40 | 62,92 | 61,30 | 62,69 | 0,33% | 7.323,00 |
| 06.02.2026 | 61,84 | 63,00 | 61,70 | 62,48 | 0,47% | 10.173,00 |
| 05.02.2026 | 62,83 | 62,86 | 61,59 | 62,19 | -1,81% | 17.178,00 |
| 04.02.2026 | 62,23 | 63,59 | 61,93 | 63,33 | 1,56% | 16.649,00 |
| 03.02.2026 | 61,16 | 62,56 | 60,49 | 62,36 | 2,30% | 17.356,00 |
| 02.02.2026 | 58,49 | 61,09 | 58,28 | 60,96 | -0,27% | 14.670,00 |
| 30.01.2026 | 60,30 | 61,28 | 60,24 | 61,12 | 0,50% | 5.376,00 |
| 29.01.2026 | 60,61 | 61,62 | 60,35 | 60,82 | 1,67% | 8.886,00 |
| 28.01.2026 | 59,55 | 60,47 | 59,44 | 59,82 | 0,56% | 7.213,00 |
| 27.01.2026 | 58,71 | 59,64 | 58,34 | 59,48 | 0,41% | 11.569,00 |
| 26.01.2026 | 58,45 | 59,26 | 58,31 | 59,24 | 1,47% | 5.397,00 |
| 23.01.2026 | 57,14 | 58,47 | 57,01 | 58,38 | 2,36% | 9.520,00 |
| 22.01.2026 | 57,99 | 58,29 | 57,00 | 57,04 | -1,64% | 10.127,00 |
| 21.01.2026 | 56,97 | 58,06 | 56,85 | 57,99 | 1,27% | 7.948,00 |
| 20.01.2026 | 55,90 | 57,56 | 55,71 | 57,26 | 2,19% | 6.096,00 |
| 19.01.2026 | 56,30 | 56,50 | 55,88 | 56,03 | -1,87% | 5.217,00 |
| 16.01.2026 | 56,78 | 57,11 | 56,15 | 57,10 | 0,94% | 5.650,00 |
| 15.01.2026 | 57,14 | 57,14 | 56,07 | 56,57 | -0,95% | 6.227,00 |
| 14.01.2026 | 56,48 | 57,33 | 56,22 | 57,12 | 1,05% | 11.546,00 |
| 13.01.2026 | 55,45 | 56,74 | 55,39 | 56,52 | 1,91% | 12.074,00 |
| 12.01.2026 | 55,05 | 55,47 | 54,42 | 55,46 | 0,93% | 6.004,00 |
| 09.01.2026 | 54,56 | 55,33 | 54,02 | 54,95 | 0,58% | 9.866,00 |
| 08.01.2026 | 53,72 | 54,74 | 53,29 | 54,64 | 1,52% | 35.041,00 |
| 07.01.2026 | 54,27 | 54,66 | 53,30 | 53,82 | -1,35% | 7.890,00 |
| 06.01.2026 | 56,18 | 56,50 | 54,55 | 54,55 | -3,55% | 10.851,00 |
| 05.01.2026 | 56,57 | 57,23 | 55,14 | 56,56 | -0,35% | 11.974,00 |
| 02.01.2026 | 55,90 | 56,85 | 55,70 | 56,76 | 0,83% | 4.571,00 |
| 30.12.2025 | 56,22 | 56,35 | 56,04 | 56,30 | 0,16% | 6.120,00 |
| 29.12.2025 | 55,82 | 56,35 | 55,75 | 56,21 | 0,50% | 12.457,00 |
| 23.12.2025 | 56,02 | 56,21 | 55,71 | 55,93 | 0,01% | 5.240,00 |
| 22.12.2025 | 56,19 | 56,25 | 55,62 | 55,92 | -0,22% | 3.027,00 |
| 19.12.2025 | 55,24 | 56,21 | 55,16 | 56,05 | 1,21% | 2.142,00 |
| 18.12.2025 | 55,56 | 55,76 | 55,17 | 55,38 | -0,58% | 3.278,00 |
| 17.12.2025 | 54,93 | 55,70 | 54,54 | 55,70 | 2,13% | 4.305,00 |
| 16.12.2025 | 55,31 | 55,63 | 54,23 | 54,54 | -1,72% | 8.376,00 |
| 15.12.2025 | 55,91 | 56,32 | 55,10 | 55,50 | -0,86% | 4.285,00 |
| 12.12.2025 | 55,98 | 56,10 | 55,59 | 55,98 | 0,36% | 3.181,00 |
| 11.12.2025 | 56,04 | 56,08 | 55,50 | 55,78 | -0,91% | 3.934,00 |
| 10.12.2025 | 56,49 | 56,77 | 55,80 | 56,29 | -0,34% | 1.925,00 |
| 09.12.2025 | 56,24 | 56,84 | 56,15 | 56,48 | 0,48% | 4.389,00 |
| 08.12.2025 | 56,44 | 56,44 | 55,64 | 56,21 | 0,31% | 5.218,00 |
| 05.12.2025 | 56,99 | 57,06 | 56,02 | 56,03 | -2,28% | 11.389,00 |