49,795€
-2,58%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 51,07 | 51,48 | 49,82 | 49,89 | -2,40% | 2.467,00 |
| 09.10.2025 | 50,95 | 51,67 | 50,82 | 51,12 | 0,41% | 730,00 |
| 08.10.2025 | 51,22 | 51,31 | 50,76 | 50,91 | -0,35% | 649,00 |
| 07.10.2025 | 51,37 | 51,74 | 50,51 | 51,09 | -0,67% | 2.088,00 |
| 06.10.2025 | 51,21 | 51,57 | 50,51 | 51,43 | 0,72% | 3.391,00 |
| 03.10.2025 | 50,99 | 51,52 | 50,86 | 51,06 | 0,00% | 456,00 |
| 02.10.2025 | 51,95 | 52,10 | 50,76 | 51,06 | -1,66% | 2.956,00 |
| 01.10.2025 | 51,78 | 52,26 | 50,72 | 51,92 | 0,47% | 1.660,00 |
| 30.09.2025 | 53,01 | 53,10 | 51,16 | 51,68 | -2,62% | 5.624,00 |
| 29.09.2025 | 53,98 | 54,48 | 52,83 | 53,07 | -1,66% | 6.221,00 |
| 26.09.2025 | 53,33 | 54,35 | 53,25 | 53,96 | 1,01% | 759,00 |
| 25.09.2025 | 53,29 | 53,55 | 52,70 | 53,42 | 0,05% | 2.698,00 |
| 24.09.2025 | 52,30 | 53,70 | 52,24 | 53,40 | 2,26% | 1.109,00 |
| 23.09.2025 | 51,94 | 52,77 | 51,08 | 52,22 | 0,69% | 3.786,00 |
| 22.09.2025 | 51,77 | 52,03 | 51,14 | 51,86 | 0,10% | 1.145,00 |
| 19.09.2025 | 52,14 | 52,39 | 50,15 | 51,81 | -0,76% | 95,00 |
| 18.09.2025 | 51,97 | 52,28 | 51,50 | 52,20 | 0,46% | 425,00 |
| 17.09.2025 | 52,56 | 52,69 | 51,62 | 51,96 | -1,02% | 417,00 |
| 16.09.2025 | 52,58 | 52,83 | 52,01 | 52,50 | -0,08% | 1.417,00 |
| 15.09.2025 | 52,48 | 53,01 | 52,15 | 52,54 | 0,74% | 1.985,00 |
| 12.09.2025 | 52,54 | 52,80 | 51,62 | 52,15 | -0,65% | 1.746,00 |
| 11.09.2025 | 53,21 | 53,36 | 52,03 | 52,49 | -0,76% | 1.980,00 |
| 10.09.2025 | 52,51 | 53,05 | 52,28 | 52,89 | 0,19% | 913,00 |
| 09.09.2025 | 52,00 | 53,03 | 51,93 | 52,79 | 1,69% | 1.502,00 |
| 08.09.2025 | 52,06 | 52,64 | 51,59 | 51,92 | -0,27% | 2.530,00 |
| 05.09.2025 | 53,17 | 53,24 | 51,59 | 52,06 | -2,07% | 606,00 |
| 04.09.2025 | 53,10 | 53,39 | 52,59 | 53,16 | 0,14% | 1.893,00 |
| 03.09.2025 | 53,82 | 54,09 | 52,63 | 53,08 | -1,54% | 1.929,00 |
| 02.09.2025 | 53,40 | 54,51 | 53,27 | 53,91 | 0,98% | 146,00 |
| 01.09.2025 | 53,58 | 53,85 | 53,07 | 53,39 | -0,35% | 1.391,00 |
| 29.08.2025 | 53,21 | 53,83 | 53,07 | 53,58 | 0,65% | 4.870,00 |
| 28.08.2025 | 53,21 | 53,72 | 52,83 | 53,23 | -0,01% | 460,00 |
| 27.08.2025 | 53,31 | 53,67 | 52,50 | 53,24 | -0,13% | 1.006,00 |
| 26.08.2025 | 54,31 | 54,31 | 52,77 | 53,31 | -1,65% | 375,00 |
| 25.08.2025 | 54,71 | 54,86 | 54,02 | 54,20 | -0,94% | 639,00 |
| 22.08.2025 | 54,69 | 54,93 | 54,46 | 54,72 | 0,06% | 1.050,00 |
| 21.08.2025 | 54,03 | 54,71 | 53,85 | 54,68 | 1,16% | 180,00 |
| 20.08.2025 | 53,62 | 54,19 | 53,39 | 54,06 | 0,82% | 140,00 |
| 19.08.2025 | 53,03 | 53,80 | 52,78 | 53,62 | 1,10% | 741,00 |
| 18.08.2025 | 53,26 | 53,32 | 52,74 | 53,03 | -0,31% | 1.032,00 |
| 15.08.2025 | 52,79 | 53,60 | 52,43 | 53,20 | 0,74% | 782,00 |
| 14.08.2025 | 52,46 | 52,84 | 52,15 | 52,81 | 0,55% | 332,00 |
| 13.08.2025 | 52,94 | 53,23 | 52,13 | 52,52 | -0,89% | 365,00 |
| 12.08.2025 | 52,33 | 53,21 | 52,33 | 52,99 | 1,22% | 255,00 |
| 11.08.2025 | 52,89 | 52,96 | 52,05 | 52,35 | -1,04% | 417,00 |
| 08.08.2025 | 52,33 | 53,02 | 52,16 | 52,90 | 1,08% | 1.217,00 |
| 07.08.2025 | 51,97 | 52,85 | 51,80 | 52,33 | 0,70% | 72,00 |
| 06.08.2025 | 52,13 | 53,13 | 51,61 | 51,97 | -0,19% | 857,00 |
| 05.08.2025 | 51,48 | 52,29 | 51,48 | 52,07 | 1,12% | 1.471,00 |
| 04.08.2025 | 51,29 | 51,71 | 51,15 | 51,49 | 0,39% | 539,00 |
| 01.08.2025 | 52,40 | 52,40 | 50,99 | 51,29 | -2,11% | 627,00 |
| 31.07.2025 | 52,72 | 52,72 | 51,83 | 52,40 | -0,44% | 1.162,00 |
| 30.07.2025 | 53,38 | 53,60 | 52,28 | 52,63 | -1,36% | 3.198,00 |
| 29.07.2025 | 52,64 | 53,53 | 52,34 | 53,35 | 1,34% | 680,00 |
| 28.07.2025 | 51,35 | 52,72 | 51,35 | 52,65 | 2,47% | 666,00 |
| 25.07.2025 | 51,89 | 52,31 | 50,68 | 51,38 | -1,06% | 3.171,00 |
| 24.07.2025 | 53,42 | 53,94 | 50,99 | 51,93 | -2,80% | 2.991,00 |
| 23.07.2025 | 52,83 | 53,82 | 52,62 | 53,42 | 1,54% | 134,00 |
| 22.07.2025 | 52,75 | 53,07 | 52,60 | 52,61 | -0,27% | 170,00 |
| 21.07.2025 | 53,20 | 53,54 | 52,61 | 52,76 | -0,77% | 1.254,00 |
| 18.07.2025 | 53,34 | 53,65 | 52,92 | 53,17 | -0,12% | 287,00 |
| 17.07.2025 | 53,37 | 53,83 | 52,69 | 53,23 | -0,39% | 2.404,00 |
| 16.07.2025 | 53,47 | 54,00 | 53,09 | 53,44 | -0,07% | 586,00 |
| 15.07.2025 | 53,44 | 53,80 | 53,07 | 53,48 | 0,07% | 3.314,00 |
| 14.07.2025 | 53,62 | 54,32 | 53,31 | 53,44 | -0,84% | 1.613,00 |
| 11.07.2025 | 53,44 | 54,17 | 52,94 | 53,89 | 0,84% | 2.403,00 |
| 10.07.2025 | 53,56 | 53,74 | 52,88 | 53,44 | -0,32% | 1.093,00 |
| 09.07.2025 | 53,14 | 53,74 | 53,06 | 53,61 | 0,90% | 1.025,00 |
| 08.07.2025 | 51,77 | 53,31 | 51,51 | 53,13 | 2,62% | 2.407,00 |
| 07.07.2025 | 52,97 | 53,39 | 51,66 | 51,77 | -2,27% | 1.455,00 |
| 04.07.2025 | 53,39 | 53,39 | 52,84 | 52,97 | -0,83% | 385,00 |
| 03.07.2025 | 53,88 | 54,02 | 53,21 | 53,42 | -0,84% | 1.328,00 |
| 02.07.2025 | 52,41 | 53,90 | 52,33 | 53,87 | 2,69% | 464,00 |
| 01.07.2025 | 52,12 | 52,61 | 51,95 | 52,46 | 0,64% | - |
| 30.06.2025 | 52,83 | 53,12 | 52,02 | 52,12 | -1,31% | - |
| 27.06.2025 | 52,78 | 53,12 | 52,36 | 52,81 | 0,16% | - |
| 26.06.2025 | 52,28 | 52,81 | 51,94 | 52,73 | 0,85% | - |
| 25.06.2025 | 52,72 | 52,80 | 52,17 | 52,28 | -0,92% | - |
| 24.06.2025 | 53,21 | 53,21 | 51,57 | 52,77 | -1,36% | 6.065,00 |
| 23.06.2025 | 57,35 | 57,35 | 53,22 | 53,50 | -1,93% | 4.287,00 |
| 20.06.2025 | 54,80 | 55,09 | 54,26 | 54,55 | -0,46% | 1.545,00 |
| 19.06.2025 | 55,30 | 55,41 | 54,02 | 54,80 | -0,90% | 2.367,00 |
| 18.06.2025 | 55,29 | 55,39 | 54,49 | 55,30 | -1,65% | 295,00 |
| 17.06.2025 | 55,39 | 56,44 | 53,91 | 56,22 | 2,54% | 1.128,00 |
| 16.06.2025 | 56,60 | 56,60 | 54,25 | 54,83 | -0,81% | 7.026,00 |
| 13.06.2025 | 54,16 | 57,47 | 54,13 | 55,28 | 1,16% | 1.712,00 |
| 12.06.2025 | 54,08 | 54,85 | 53,62 | 54,64 | 0,90% | 884,00 |
| 11.06.2025 | 53,31 | 54,23 | 52,92 | 54,16 | 1,51% | 1.613,00 |
| 10.06.2025 | 52,34 | 53,66 | 52,11 | 53,35 | 1,93% | 1.018,00 |
| 09.06.2025 | 52,23 | 52,50 | 51,97 | 52,34 | 0,22% | 573,00 |
| 06.06.2025 | 51,95 | 52,42 | 51,87 | 52,23 | 0,54% | 802,00 |
| 05.06.2025 | 52,06 | 52,52 | 51,72 | 51,95 | -0,21% | 381,00 |
| 04.06.2025 | 53,06 | 53,30 | 51,91 | 52,06 | -1,83% | 497,00 |
| 03.06.2025 | 52,61 | 53,22 | 52,34 | 53,03 | 0,66% | 45,00 |
| 02.06.2025 | 51,87 | 53,02 | 51,68 | 52,68 | 1,55% | 722,00 |
| 30.05.2025 | 51,65 | 52,18 | 51,38 | 51,87 | 0,53% | 521,00 |
| 29.05.2025 | 51,82 | 52,50 | 51,35 | 51,60 | -0,60% | 1.203,00 |
| 28.05.2025 | 51,89 | 51,99 | 51,57 | 51,91 | -0,01% | 946,00 |
| 27.05.2025 | 51,89 | 52,16 | 51,49 | 51,91 | -0,05% | 372,00 |
| 26.05.2025 | 51,14 | 51,94 | 51,11 | 51,94 | 1,82% | 197,00 |