78,335€
-1,82%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 79,96 | 80,89 | 77,52 | 78,38 | -1,77% | 171,00 |
| 28.09.2026 | 79,25 | 81,28 | 79,25 | 79,79 | -0,42% | 460,00 |
| 25.09.2026 | 80,43 | 80,66 | 78,79 | 80,13 | -0,65% | 175,00 |
| 24.09.2026 | 80,36 | 81,24 | 79,58 | 80,65 | 0,63% | 815,00 |
| 23.09.2026 | 78,49 | 80,18 | 77,05 | 80,15 | 2,04% | 121,00 |
| 22.09.2026 | 78,29 | 79,48 | 76,99 | 78,54 | 0,34% | 422,00 |
| 21.09.2026 | 79,54 | 79,62 | 77,76 | 78,27 | -0,78% | 925,00 |
| 18.09.2026 | 79,66 | 79,78 | 78,33 | 78,89 | -0,80% | 211,00 |
| 17.09.2026 | 79,36 | 80,39 | 79,10 | 79,53 | 0,25% | 665,00 |
| 16.09.2026 | 80,41 | 81,14 | 79,12 | 79,33 | -1,39% | 148,00 |
| 15.09.2026 | 78,29 | 80,77 | 78,29 | 80,45 | 1,89% | 1.368,00 |
| 14.09.2026 | 79,06 | 80,09 | 78,80 | 78,96 | -0,05% | 416,00 |
| 11.09.2026 | 78,74 | 79,11 | 77,85 | 79,00 | 0,25% | 296,00 |
| 10.09.2026 | 78,83 | 79,22 | 77,99 | 78,81 | 0,64% | 1.459,00 |
| 09.09.2026 | 78,06 | 78,87 | 77,79 | 78,31 | 0,29% | 71,00 |
| 08.09.2026 | 77,54 | 78,18 | 76,92 | 78,08 | 1,06% | 636,00 |
| 07.09.2026 | 76,19 | 77,59 | 75,95 | 77,26 | 1,12% | 1.324,00 |
| 04.09.2026 | 77,00 | 77,61 | 75,38 | 76,41 | -1,15% | 334,00 |
| 03.09.2026 | 77,48 | 78,39 | 76,95 | 77,30 | -0,28% | 168,00 |
| 02.09.2026 | 77,83 | 78,28 | 77,20 | 77,51 | -0,56% | 408,00 |
| 01.09.2026 | 76,11 | 78,01 | 75,65 | 77,95 | 2,70% | 172,00 |
| 31.08.2026 | 74,88 | 76,49 | 74,88 | 75,90 | 1,45% | 1.092,00 |
| 28.08.2026 | 74,10 | 75,29 | 73,73 | 74,82 | 0,63% | 11,00 |
| 27.08.2026 | 74,97 | 75,22 | 74,01 | 74,35 | -0,62% | 273,00 |
| 26.08.2026 | 76,01 | 76,01 | 74,25 | 74,81 | -1,49% | 160,00 |
| 25.08.2026 | 76,82 | 76,85 | 75,08 | 75,94 | -1,00% | 331,00 |
| 24.08.2026 | 77,04 | 77,25 | 75,94 | 76,71 | -1,03% | 84,00 |
| 21.08.2026 | 77,72 | 78,35 | 77,32 | 77,51 | -0,72% | 46,00 |
| 20.08.2026 | 77,54 | 78,87 | 77,44 | 78,07 | 0,86% | 146,00 |
| 19.08.2026 | 77,33 | 78,31 | 77,22 | 77,40 | 0,16% | 229,00 |
| 18.08.2026 | 76,27 | 77,87 | 76,22 | 77,28 | 1,25% | 213,00 |
| 17.08.2026 | 76,18 | 76,66 | 75,62 | 76,33 | 0,23% | 202,00 |
| 14.08.2026 | 75,39 | 76,47 | 75,20 | 76,15 | 0,96% | 207,00 |
| 13.08.2026 | 75,90 | 76,32 | 74,35 | 75,43 | -0,29% | 2,00 |
| 12.08.2026 | 76,33 | 76,57 | 75,03 | 75,65 | -0,90% | 67,00 |
| 11.08.2026 | 75,92 | 76,98 | 75,59 | 76,33 | 0,64% | 241,00 |
| 10.08.2026 | 74,01 | 76,03 | 73,99 | 75,85 | 2,58% | 177,00 |
| 07.08.2026 | 74,62 | 75,79 | 73,77 | 73,94 | -1,10% | 208,00 |
| 06.08.2026 | 73,12 | 75,07 | 73,08 | 74,76 | 2,20% | 27,00 |
| 05.08.2026 | 73,60 | 75,31 | 73,12 | 73,15 | -0,66% | 1.409,00 |
| 04.08.2026 | 76,35 | 76,78 | 73,37 | 73,64 | -3,59% | 554,00 |
| 03.08.2026 | 75,50 | 76,50 | 74,44 | 76,38 | -0,08% | 254,00 |
| 31.07.2026 | 75,59 | 76,52 | 74,63 | 76,44 | 0,96% | 61,00 |
| 30.07.2026 | 75,87 | 76,20 | 74,96 | 75,71 | -0,35% | 92,00 |
| 29.07.2026 | 73,78 | 76,30 | 73,68 | 75,98 | 3,02% | 166,00 |
| 28.07.2026 | 74,13 | 74,94 | 72,18 | 73,75 | -0,81% | 634,00 |
| 27.07.2026 | 74,69 | 75,14 | 72,50 | 74,35 | -2,45% | 1.148,00 |
| 24.07.2026 | 75,80 | 76,62 | 75,40 | 76,21 | -0,18% | 2.885,00 |
| 23.07.2026 | 74,76 | 76,75 | 74,26 | 76,35 | 2,30% | 2.146,00 |
| 22.07.2026 | 72,86 | 74,84 | 72,84 | 74,64 | 2,59% | 407,00 |
| 21.07.2026 | 70,70 | 73,21 | 70,53 | 72,75 | 2,70% | 943,00 |
| 20.07.2026 | 71,42 | 72,09 | 70,25 | 70,84 | -0,40% | 403,00 |
| 17.07.2026 | 69,26 | 71,13 | 69,11 | 71,12 | 2,77% | 641,00 |
| 16.07.2026 | 70,39 | 70,42 | 68,57 | 69,21 | -2,08% | 1.681,00 |
| 15.07.2026 | 71,72 | 71,72 | 69,91 | 70,68 | -0,98% | 458,00 |
| 14.07.2026 | 70,92 | 72,04 | 70,62 | 71,38 | 0,56% | 945,00 |
| 13.07.2026 | 67,90 | 71,28 | 67,90 | 70,98 | 3,28% | 1.663,00 |
| 10.07.2026 | 68,53 | 68,94 | 68,05 | 68,72 | -0,39% | 1.105,00 |
| 09.07.2026 | 69,62 | 69,85 | 68,39 | 68,99 | -1,04% | 1.390,00 |
| 08.07.2026 | 68,28 | 70,09 | 68,24 | 69,72 | 1,57% | 891,00 |
| 07.07.2026 | 66,89 | 68,68 | 66,56 | 68,64 | 2,58% | 432,00 |
| 06.07.2026 | 67,33 | 67,44 | 66,40 | 66,92 | -0,60% | 191,00 |
| 03.07.2026 | 67,24 | 67,32 | 66,54 | 67,32 | 0,70% | 1.315,00 |
| 02.07.2026 | 66,05 | 67,07 | 65,13 | 66,85 | 1,23% | 8,00 |
| 01.07.2026 | 67,95 | 68,15 | 65,49 | 66,04 | -2,92% | 1.078,00 |
| 30.06.2026 | 67,80 | 68,80 | 67,46 | 68,02 | -1,21% | 327,00 |
| 29.06.2026 | 67,99 | 70,03 | 67,96 | 68,85 | 1,31% | 420,00 |
| 26.06.2026 | 69,52 | 69,52 | 67,65 | 67,96 | -2,28% | 241,00 |
| 25.06.2026 | 69,27 | 70,10 | 68,34 | 69,55 | 0,82% | 223,00 |
| 24.06.2026 | 71,15 | 71,15 | 68,61 | 68,98 | -2,80% | 319,00 |
| 23.06.2026 | 70,94 | 71,46 | 70,30 | 70,97 | -0,50% | 1.134,00 |
| 22.06.2026 | 70,87 | 71,76 | 70,26 | 71,33 | 0,34% | 2.703,00 |
| 19.06.2026 | 69,73 | 71,67 | 69,49 | 71,08 | 2,19% | 1.309,00 |
| 18.06.2026 | 71,94 | 72,15 | 69,30 | 69,56 | -3,13% | 2.302,00 |
| 17.06.2026 | 72,25 | 72,92 | 71,75 | 71,81 | -1,23% | 1.342,00 |
| 16.06.2026 | 72,27 | 73,52 | 71,95 | 72,71 | 0,31% | 3.938,00 |
| 15.06.2026 | 75,79 | 76,00 | 71,64 | 72,48 | -3,90% | 1.949,00 |
| 12.06.2026 | 76,11 | 76,70 | 74,48 | 75,42 | -2,43% | 1.102,00 |
| 11.06.2026 | 77,03 | 78,89 | 76,49 | 77,30 | 0,64% | 515,00 |
| 10.06.2026 | 76,46 | 77,61 | 75,91 | 76,81 | 1,23% | 492,00 |
| 09.06.2026 | 77,31 | 77,49 | 75,56 | 75,88 | -1,65% | 317,00 |
| 08.06.2026 | 78,43 | 78,52 | 76,97 | 77,15 | 0,42% | 420,00 |
| 05.06.2026 | 76,86 | 77,86 | 76,82 | 76,82 | -0,45% | 155,00 |
| 04.06.2026 | 77,56 | 77,61 | 76,74 | 77,17 | -0,46% | 54,00 |
| 03.06.2026 | 76,69 | 77,88 | 76,53 | 77,53 | 1,13% | 2.038,00 |
| 02.06.2026 | 76,66 | 77,04 | 75,59 | 76,66 | 0,33% | 731,00 |
| 01.06.2026 | 74,65 | 77,12 | 74,65 | 76,40 | 2,02% | 5.590,00 |
| 29.05.2026 | 74,87 | 75,67 | 74,73 | 74,89 | -0,21% | 888,00 |
| 28.05.2026 | 74,48 | 76,16 | 73,84 | 75,05 | 0,54% | 946,00 |
| 27.05.2026 | 77,69 | 77,91 | 74,32 | 74,65 | -3,80% | 3.242,00 |
| 26.05.2026 | 76,99 | 78,82 | 76,96 | 77,60 | 0,09% | 645,00 |
| 25.05.2026 | 78,49 | 78,49 | 75,94 | 77,53 | -1,36% | 602,00 |
| 22.05.2026 | 79,26 | 79,86 | 78,13 | 78,60 | -1,34% | 355,00 |
| 21.05.2026 | 79,61 | 81,06 | 79,20 | 79,67 | -0,06% | 255,00 |
| 20.05.2026 | 79,74 | 81,25 | 79,07 | 79,71 | -0,46% | 375,00 |
| 19.05.2026 | 79,87 | 80,64 | 79,31 | 80,08 | 0,32% | 1.886,00 |
| 18.05.2026 | 78,49 | 80,35 | 78,01 | 79,82 | 1,74% | 368,00 |
| 15.05.2026 | 77,81 | 79,00 | 77,41 | 78,46 | 0,36% | 1.140,00 |
| 14.05.2026 | 78,37 | 78,45 | 77,65 | 78,17 | 0,53% | 192,00 |
| 13.05.2026 | 78,28 | 78,90 | 77,60 | 77,76 | -0,51% | 571,00 |