52,170€
2,13%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 51,08 | 52,13 | 50,98 | 51,94 | 1,67% | 420,00 |
| 08.05.2025 | 51,05 | 51,34 | 50,56 | 51,08 | 0,07% | 410,00 |
| 07.05.2025 | 51,10 | 52,35 | 50,48 | 51,05 | -0,11% | 6.811,00 |
| 06.05.2025 | 50,60 | 51,43 | 50,60 | 51,10 | 0,89% | 164,00 |
| 05.05.2025 | 51,38 | 51,38 | 50,19 | 50,65 | -1,06% | 2.386,00 |
| 02.05.2025 | 50,29 | 51,79 | 50,11 | 51,20 | 1,80% | 611,00 |
| 30.04.2025 | 51,83 | 52,23 | 50,07 | 50,29 | -3,34% | 2.015,00 |
| 29.04.2025 | 53,02 | 53,08 | 51,80 | 52,03 | -1,87% | 1.285,00 |
| 28.04.2025 | 52,89 | 53,16 | 52,32 | 53,02 | 0,26% | 153,00 |
| 25.04.2025 | 52,36 | 53,02 | 52,32 | 52,89 | 0,98% | 82,00 |
| 24.04.2025 | 52,13 | 52,52 | 51,78 | 52,37 | 0,24% | 4.351,00 |
| 23.04.2025 | 52,38 | 53,32 | 51,73 | 52,25 | -0,25% | 1.538,00 |
| 22.04.2025 | 51,61 | 52,63 | 51,28 | 52,38 | 1,18% | 381,00 |
| 17.04.2025 | 51,25 | 52,08 | 51,04 | 51,77 | 1,01% | 627,00 |
| 16.04.2025 | 50,38 | 51,97 | 49,88 | 51,25 | 1,42% | 2.022,00 |
| 15.04.2025 | 50,25 | 51,06 | 50,15 | 50,53 | 0,61% | 2.172,00 |
| 14.04.2025 | 49,86 | 50,74 | 49,60 | 50,23 | 0,77% | 3.204,00 |
| 11.04.2025 | 49,18 | 50,39 | 48,44 | 49,84 | 1,34% | 1.721,00 |
| 10.04.2025 | 51,89 | 54,00 | 48,73 | 49,18 | -5,26% | 1.364,00 |
| 09.04.2025 | 48,67 | 52,52 | 47,65 | 51,92 | 6,42% | 2.872,00 |
| 08.04.2025 | 51,50 | 52,90 | 48,58 | 48,79 | -5,32% | 4.167,00 |
| 07.04.2025 | 51,78 | 52,69 | 47,98 | 51,53 | -2,12% | 7.310,00 |
| 04.04.2025 | 56,38 | 56,40 | 52,30 | 52,64 | -6,63% | 1.339,00 |
| 03.04.2025 | 59,02 | 59,02 | 56,22 | 56,38 | -5,58% | 447,00 |
| 02.04.2025 | 59,59 | 59,74 | 59,00 | 59,72 | 0,18% | 301,00 |
| 01.04.2025 | 59,61 | 59,97 | 58,99 | 59,61 | 0,00% | 47,00 |
| 31.03.2025 | 59,39 | 60,04 | 58,56 | 59,61 | 0,02% | 145,00 |
| 28.03.2025 | 58,15 | 60,37 | 58,15 | 59,60 | -1,04% | 195,00 |
| 27.03.2025 | 60,30 | 60,92 | 60,05 | 60,22 | -0,10% | 2.396,00 |
| 26.03.2025 | 59,20 | 60,81 | 59,13 | 60,28 | 1,58% | 738,00 |
| 25.03.2025 | 58,30 | 59,94 | 58,27 | 59,34 | 1,62% | 499,00 |
| 24.03.2025 | 58,50 | 58,81 | 57,90 | 58,40 | -0,18% | 303,00 |
| 21.03.2025 | 58,96 | 59,00 | 58,30 | 58,50 | -0,91% | 145,00 |
| 20.03.2025 | 58,84 | 59,47 | 58,36 | 59,04 | 0,29% | 475,00 |
| 19.03.2025 | 57,60 | 58,93 | 57,54 | 58,87 | 2,25% | 2.291,00 |
| 18.03.2025 | 57,46 | 58,46 | 57,42 | 57,57 | 0,21% | 1.395,00 |
| 17.03.2025 | 57,64 | 57,88 | 57,33 | 57,45 | -0,49% | 823,00 |
| 14.03.2025 | 57,60 | 57,84 | 57,01 | 57,73 | 0,57% | 363,00 |
| 13.03.2025 | 56,04 | 57,43 | 55,94 | 57,40 | 1,90% | 357,00 |
| 12.03.2025 | 56,17 | 56,70 | 56,01 | 56,33 | 0,59% | 559,00 |
| 11.03.2025 | 56,67 | 57,19 | 55,55 | 56,00 | -1,03% | 866,00 |
| 10.03.2025 | 56,57 | 57,27 | 56,18 | 56,59 | 0,02% | 1.119,00 |
| 07.03.2025 | 56,21 | 57,09 | 55,99 | 56,58 | 0,51% | 689,00 |
| 06.03.2025 | 56,58 | 57,55 | 55,92 | 56,29 | -0,49% | 665,00 |
| 05.03.2025 | 56,41 | 57,72 | 55,89 | 56,57 | 0,56% | 227,00 |
| 04.03.2025 | 57,25 | 57,60 | 56,08 | 56,26 | -1,73% | 1.304,00 |
| 03.03.2025 | 58,24 | 59,10 | 56,74 | 57,25 | -1,47% | 910,00 |
| 28.02.2025 | 57,95 | 58,12 | 57,33 | 58,10 | -0,05% | 299,00 |
| 27.02.2025 | 57,87 | 58,50 | 57,41 | 58,13 | 0,45% | 115,00 |
| 26.02.2025 | 57,76 | 57,98 | 57,17 | 57,87 | 0,35% | 138,00 |
| 25.02.2025 | 58,30 | 58,57 | 57,50 | 57,67 | -0,89% | 634,00 |
| 24.02.2025 | 58,40 | 58,53 | 57,78 | 58,19 | 0,40% | 140,00 |
| 21.02.2025 | 58,73 | 59,29 | 57,77 | 57,96 | -1,29% | 791,00 |
| 20.02.2025 | 58,82 | 58,91 | 58,37 | 58,72 | -0,15% | 3.103,00 |
| 19.02.2025 | 58,93 | 59,67 | 58,60 | 58,81 | -0,13% | 298,00 |
| 18.02.2025 | 58,85 | 59,56 | 58,67 | 58,89 | 0,06% | 903,00 |
| 17.02.2025 | 58,53 | 59,11 | 58,53 | 58,85 | 0,45% | 352,00 |
| 14.02.2025 | 58,07 | 59,39 | 58,07 | 58,59 | 0,85% | 1.006,00 |
| 13.02.2025 | 58,98 | 59,26 | 58,05 | 58,09 | -1,48% | 260,00 |
| 12.02.2025 | 58,89 | 59,14 | 58,29 | 58,97 | 0,15% | 832,00 |
| 11.02.2025 | 58,66 | 59,16 | 58,57 | 58,88 | 0,43% | 277,00 |
| 10.02.2025 | 58,95 | 59,55 | 58,34 | 58,63 | -0,20% | 819,00 |
| 07.02.2025 | 58,57 | 59,19 | 58,50 | 58,75 | 0,27% | 396,00 |
| 06.02.2025 | 57,80 | 59,32 | 57,80 | 58,59 | 1,36% | 533,00 |
| 05.02.2025 | 56,89 | 58,12 | 56,66 | 57,80 | 1,61% | 972,00 |
| 04.02.2025 | 55,71 | 57,17 | 55,47 | 56,89 | 2,12% | 703,00 |
| 03.02.2025 | 55,60 | 56,13 | 55,57 | 55,71 | -0,83% | 642,00 |
| 31.01.2025 | 56,49 | 56,74 | 55,72 | 56,17 | -0,55% | 216,00 |
| 30.01.2025 | 55,71 | 56,62 | 55,59 | 56,48 | 1,12% | 1.489,00 |
| 29.01.2025 | 56,17 | 56,17 | 55,23 | 55,86 | -0,42% | 253,00 |
| 28.01.2025 | 55,88 | 56,37 | 55,58 | 56,09 | 0,23% | 320,00 |
| 27.01.2025 | 55,44 | 56,27 | 55,21 | 55,96 | 0,35% | 528,00 |
| 24.01.2025 | 56,65 | 56,68 | 55,62 | 55,77 | -1,55% | 423,00 |
| 23.01.2025 | 55,95 | 56,80 | 55,95 | 56,65 | 1,21% | 497,00 |
| 22.01.2025 | 56,52 | 56,86 | 55,92 | 55,97 | -0,96% | 632,00 |
| 21.01.2025 | 57,05 | 57,19 | 56,47 | 56,52 | -0,65% | 796,00 |
| 20.01.2025 | 57,66 | 57,98 | 56,72 | 56,89 | -1,36% | 1.248,00 |
| 17.01.2025 | 57,21 | 58,09 | 57,18 | 57,67 | 0,81% | 975,00 |
| 16.01.2025 | 56,10 | 57,87 | 56,04 | 57,21 | 1,92% | 2.451,00 |
| 15.01.2025 | 55,85 | 56,29 | 55,48 | 56,13 | 0,50% | 351,00 |
| 14.01.2025 | 55,93 | 55,95 | 55,29 | 55,85 | -0,01% | 365,00 |
| 13.01.2025 | 55,44 | 56,12 | 55,30 | 55,85 | 0,75% | 1.138,00 |
| 10.01.2025 | 55,58 | 56,42 | 55,09 | 55,44 | -0,25% | 932,00 |
| 09.01.2025 | 55,22 | 55,59 | 54,79 | 55,58 | 0,63% | 457,00 |
| 08.01.2025 | 55,19 | 55,43 | 54,52 | 55,23 | 0,09% | 1.406,00 |
| 07.01.2025 | 54,49 | 55,31 | 53,96 | 55,18 | 1,37% | 846,00 |
| 06.01.2025 | 54,20 | 54,80 | 53,76 | 54,43 | 0,78% | 204,00 |
| 03.01.2025 | 53,60 | 54,46 | 53,59 | 54,01 | 0,69% | 475,00 |
| 02.01.2025 | 52,72 | 53,89 | 52,71 | 53,64 | 1,91% | 1.447,00 |
| 30.12.2024 | 52,40 | 52,85 | 52,27 | 52,64 | 0,36% | 682,00 |
| 27.12.2024 | 51,93 | 52,77 | 51,85 | 52,45 | 1,06% | 1.110,00 |
| 23.12.2024 | 52,13 | 52,36 | 51,60 | 51,90 | -0,33% | 1.618,00 |
| 20.12.2024 | 51,62 | 52,21 | 51,16 | 52,07 | 0,86% | 1.230,00 |
| 19.12.2024 | 52,13 | 52,23 | 51,58 | 51,62 | -0,98% | 1.363,00 |
| 18.12.2024 | 51,77 | 52,51 | 51,51 | 52,13 | 0,70% | 754,00 |
| 17.12.2024 | 51,75 | 52,13 | 51,01 | 51,77 | 0,05% | 745,00 |
| 16.12.2024 | 53,35 | 53,35 | 51,71 | 51,75 | -2,94% | 1.380,00 |
| 13.12.2024 | 53,62 | 53,91 | 53,11 | 53,32 | -0,57% | 2.382,00 |
| 12.12.2024 | 53,92 | 54,07 | 53,21 | 53,62 | -0,55% | 1.396,00 |
| 11.12.2024 | 54,11 | 54,73 | 53,30 | 53,92 | -0,35% | 2.176,00 |