57,625€
0,73%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 54,87 | 54,95 | 54,06 | 54,11 | -1,43% | 816,00 |
| 09.12.2024 | 54,11 | 55,33 | 54,08 | 54,89 | 1,50% | 1.530,00 |
| 06.12.2024 | 54,71 | 54,88 | 53,93 | 54,08 | -1,14% | 1.041,00 |
| 05.12.2024 | 54,04 | 54,97 | 53,98 | 54,71 | 1,24% | 3.372,00 |
| 04.12.2024 | 54,30 | 54,48 | 53,58 | 54,04 | -0,53% | 2.308,00 |
| 03.12.2024 | 53,64 | 54,70 | 53,43 | 54,33 | 1,29% | 730,00 |
| 02.12.2024 | 54,69 | 55,18 | 53,55 | 53,64 | -2,38% | 2.408,00 |
| 29.11.2024 | 54,59 | 55,08 | 53,90 | 54,95 | 0,72% | 458,00 |
| 28.11.2024 | 53,92 | 54,60 | 53,89 | 54,55 | 1,22% | 756,00 |
| 27.11.2024 | 54,77 | 54,77 | 53,69 | 53,89 | -1,53% | 1.848,00 |
| 26.11.2024 | 55,91 | 56,02 | 54,54 | 54,73 | -2,04% | 1.265,00 |
| 25.11.2024 | 57,39 | 57,53 | 55,84 | 55,87 | -2,66% | 1.173,00 |
| 22.11.2024 | 57,12 | 57,64 | 56,51 | 57,39 | 0,54% | 48,00 |
| 21.11.2024 | 57,31 | 57,53 | 56,74 | 57,08 | -0,33% | 110,00 |
| 20.11.2024 | 57,36 | 57,77 | 57,07 | 57,27 | -0,02% | 74,00 |
| 19.11.2024 | 57,99 | 58,32 | 56,94 | 57,28 | -1,22% | 887,00 |
| 18.11.2024 | 57,59 | 58,24 | 57,43 | 57,99 | 0,69% | 664,00 |
| 15.11.2024 | 57,59 | 58,10 | 56,69 | 57,59 | -0,17% | 1.107,00 |
| 14.11.2024 | 56,43 | 57,72 | 56,20 | 57,69 | 2,23% | 268,00 |
| 13.11.2024 | 55,78 | 57,26 | 55,21 | 56,43 | 1,17% | 546,00 |
| 12.11.2024 | 56,95 | 57,12 | 55,35 | 55,78 | -2,40% | 1.860,00 |
| 11.11.2024 | 56,83 | 57,80 | 56,77 | 57,15 | 0,56% | 1.515,00 |
| 08.11.2024 | 58,08 | 58,11 | 56,55 | 56,83 | -2,14% | 3.462,00 |
| 07.11.2024 | 57,72 | 58,37 | 57,20 | 58,08 | 0,52% | 388,00 |
| 06.11.2024 | 58,17 | 58,86 | 56,97 | 57,78 | -0,77% | 7.653,00 |
| 05.11.2024 | 57,81 | 58,39 | 57,75 | 58,23 | 0,67% | 3.397,00 |
| 04.11.2024 | 58,02 | 58,59 | 57,57 | 57,84 | -0,31% | 6.177,00 |
| 01.11.2024 | 57,64 | 58,71 | 57,61 | 58,02 | 0,61% | 586,00 |
| 31.10.2024 | 58,96 | 58,96 | 57,18 | 57,67 | -2,20% | 1.090,00 |
| 30.10.2024 | 59,12 | 59,58 | 58,57 | 58,96 | -0,47% | 309,00 |
| 29.10.2024 | 59,43 | 60,42 | 59,19 | 59,24 | -0,36% | 323,00 |
| 28.10.2024 | 60,41 | 60,58 | 58,60 | 59,46 | -1,38% | 1.171,00 |
| 25.10.2024 | 60,29 | 60,47 | 59,75 | 60,29 | -0,05% | 1.638,00 |
| 24.10.2024 | 60,12 | 60,99 | 59,79 | 60,32 | 0,28% | 443,00 |
| 23.10.2024 | 60,32 | 60,45 | 59,81 | 60,15 | -0,22% | 174,00 |
| 22.10.2024 | 60,05 | 60,39 | 59,69 | 60,29 | 0,29% | 280,00 |
| 21.10.2024 | 59,92 | 60,39 | 59,60 | 60,11 | 0,32% | 455,00 |
| 18.10.2024 | 59,99 | 60,50 | 59,55 | 59,92 | -0,17% | 453,00 |
| 17.10.2024 | 59,58 | 60,32 | 59,45 | 60,02 | 0,74% | 1.510,00 |
| 16.10.2024 | 59,64 | 60,46 | 59,35 | 59,58 | -0,10% | 3.244,00 |
| 15.10.2024 | 62,53 | 62,68 | 59,26 | 59,64 | -4,61% | 1.692,00 |
| 14.10.2024 | 62,46 | 62,78 | 62,17 | 62,53 | 0,16% | 168,00 |
| 11.10.2024 | 62,51 | 62,65 | 62,11 | 62,43 | -0,14% | 265,00 |
| 10.10.2024 | 62,16 | 62,70 | 62,01 | 62,51 | 0,56% | 668,00 |
| 09.10.2024 | 61,90 | 62,24 | 61,55 | 62,16 | 0,47% | 125,00 |
| 08.10.2024 | 63,38 | 63,55 | 61,81 | 61,87 | -2,89% | 394,00 |
| 07.10.2024 | 62,68 | 63,77 | 62,36 | 63,71 | 1,90% | 338,00 |
| 04.10.2024 | 61,82 | 63,05 | 61,63 | 62,53 | 1,39% | 454,00 |
| 03.10.2024 | 60,73 | 61,78 | 60,29 | 61,67 | 1,50% | 444,00 |
| 02.10.2024 | 59,57 | 61,48 | 59,51 | 60,76 | 2,10% | 1.931,00 |
| 01.10.2024 | 58,54 | 59,78 | 57,83 | 59,51 | 1,72% | 2.287,00 |
| 30.09.2024 | 59,68 | 59,72 | 58,22 | 58,51 | -1,69% | 1.325,00 |
| 27.09.2024 | 59,14 | 59,62 | 58,84 | 59,51 | 0,63% | 3.078,00 |
| 26.09.2024 | 60,81 | 60,90 | 58,26 | 59,14 | -2,17% | 1.990,00 |
| 25.09.2024 | 61,77 | 61,80 | 60,33 | 60,45 | -3,23% | 916,00 |
| 24.09.2024 | 62,55 | 63,18 | 62,36 | 62,47 | -0,08% | 73,00 |
| 23.09.2024 | 62,38 | 62,82 | 61,84 | 62,52 | 0,23% | 1.105,00 |
| 20.09.2024 | 61,96 | 62,58 | 61,75 | 62,38 | 0,68% | 237,00 |
| 19.09.2024 | 61,26 | 62,77 | 61,26 | 61,96 | 1,09% | 1.661,00 |
| 18.09.2024 | 61,28 | 61,64 | 61,04 | 61,29 | 0,02% | 385,00 |
| 17.09.2024 | 61,21 | 61,75 | 61,15 | 61,28 | 0,17% | 157,00 |
| 16.09.2024 | 61,11 | 61,45 | 60,69 | 61,18 | 0,11% | 102,00 |
| 13.09.2024 | 61,01 | 61,41 | 60,80 | 61,11 | 0,17% | 345,00 |
| 12.09.2024 | 60,36 | 61,25 | 60,30 | 61,01 | 1,02% | 545,00 |
| 11.09.2024 | 59,87 | 60,63 | 59,65 | 60,39 | 0,93% | 378,00 |
| 10.09.2024 | 61,06 | 61,22 | 59,18 | 59,84 | -2,09% | 1.669,00 |
| 09.09.2024 | 60,05 | 61,34 | 60,02 | 61,12 | 2,13% | 322,00 |
| 06.09.2024 | 60,39 | 60,67 | 59,67 | 59,84 | -0,90% | 636,00 |
| 05.09.2024 | 60,09 | 60,99 | 60,06 | 60,39 | 0,45% | 505,00 |
| 04.09.2024 | 60,20 | 61,01 | 59,92 | 60,12 | -0,73% | 770,00 |
| 03.09.2024 | 62,80 | 62,88 | 60,43 | 60,56 | -3,57% | 5.652,00 |
| 02.09.2024 | 62,41 | 62,85 | 61,96 | 62,80 | 0,50% | 77,00 |
| 30.08.2024 | 62,90 | 63,41 | 62,07 | 62,49 | -0,53% | 472,00 |
| 29.08.2024 | 62,46 | 62,91 | 61,88 | 62,82 | 0,62% | 82,00 |
| 28.08.2024 | 62,84 | 62,98 | 62,20 | 62,43 | -0,64% | 162,00 |
| 27.08.2024 | 63,07 | 63,46 | 62,58 | 62,84 | -0,36% | 458,00 |
| 26.08.2024 | 63,00 | 63,13 | 62,15 | 63,07 | 1,13% | 2.893,00 |