78,765€
0,13%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 78,76 | 79,48 | 76,97 | 79,23 | 0,72% | 938,00 |
| 29.04.2026 | 78,36 | 79,28 | 78,00 | 78,66 | 0,04% | 1.268,00 |
| 28.04.2026 | 76,07 | 79,12 | 76,04 | 78,63 | 3,02% | 735,00 |
| 27.04.2026 | 76,39 | 77,66 | 76,04 | 76,32 | -0,11% | 644,00 |
| 24.04.2026 | 76,93 | 78,22 | 75,99 | 76,41 | -0,84% | 503,00 |
| 23.04.2026 | 76,06 | 77,32 | 75,31 | 77,06 | 1,33% | 1.917,00 |
| 22.04.2026 | 75,87 | 76,59 | 74,46 | 76,05 | 1,40% | 1.323,00 |
| 21.04.2026 | 74,08 | 75,28 | 73,75 | 75,00 | 1,37% | 1.354,00 |
| 20.04.2026 | 74,50 | 75,58 | 73,61 | 73,99 | 0,03% | 1.305,00 |
| 17.04.2026 | 77,02 | 77,79 | 72,06 | 73,96 | -3,89% | 1.679,00 |
| 16.04.2026 | 74,21 | 77,53 | 74,21 | 76,95 | 3,34% | 2.129,00 |
| 15.04.2026 | 76,97 | 77,85 | 73,64 | 74,46 | -3,00% | 809,00 |
| 14.04.2026 | 78,93 | 79,74 | 76,40 | 76,76 | -2,82% | 759,00 |
| 13.04.2026 | 78,30 | 80,00 | 78,02 | 78,99 | 0,84% | 1.339,00 |
| 10.04.2026 | 77,45 | 78,76 | 77,16 | 78,33 | 1,20% | 1.448,00 |
| 09.04.2026 | 75,90 | 79,14 | 75,90 | 77,41 | 1,61% | 867,00 |
| 08.04.2026 | 78,31 | 79,76 | 71,01 | 76,18 | -3,44% | 8.861,00 |
| 07.04.2026 | 79,55 | 80,35 | 78,55 | 78,89 | 0,12% | 1.252,00 |
| 02.04.2026 | 75,67 | 80,27 | 75,61 | 78,80 | 2,54% | 2.321,00 |
| 01.04.2026 | 78,69 | 80,06 | 75,50 | 76,85 | -1,45% | 2.695,00 |
| 31.03.2026 | 78,33 | 81,09 | 77,28 | 77,98 | -3,10% | 2.627,00 |
| 30.03.2026 | 77,90 | 81,31 | 77,90 | 80,47 | 3,23% | 10.995,00 |
| 27.03.2026 | 78,71 | 79,08 | 77,39 | 77,96 | -1,09% | 628,00 |
| 26.03.2026 | 76,90 | 79,14 | 76,59 | 78,82 | 2,26% | 529,00 |
| 25.03.2026 | 76,19 | 77,31 | 75,00 | 77,07 | 0,00% | 2.439,00 |
| 24.03.2026 | 76,15 | 77,40 | 75,57 | 77,07 | 0,93% | 1.431,00 |
| 23.03.2026 | 75,79 | 77,23 | 73,86 | 76,36 | 0,43% | 7.217,00 |
| 20.03.2026 | 76,56 | 78,60 | 75,20 | 76,03 | -1,55% | 3.409,00 |
| 19.03.2026 | 75,29 | 79,44 | 75,15 | 77,23 | 2,47% | 6.119,00 |
| 18.03.2026 | 74,71 | 75,98 | 73,95 | 75,36 | 1,09% | 4.002,00 |
| 17.03.2026 | 71,40 | 74,85 | 71,40 | 74,55 | 4,00% | 5.636,00 |
| 16.03.2026 | 72,35 | 72,88 | 71,33 | 71,69 | 0,08% | 3.094,00 |
| 13.03.2026 | 70,36 | 72,34 | 70,14 | 71,63 | 1,83% | 1.891,00 |
| 12.03.2026 | 69,43 | 70,78 | 69,42 | 70,34 | 0,61% | 2.819,00 |
| 11.03.2026 | 68,54 | 70,11 | 67,16 | 69,92 | 2,19% | 548,00 |
| 10.03.2026 | 68,10 | 69,12 | 66,69 | 68,42 | -0,02% | 3.834,00 |
| 09.03.2026 | 69,58 | 70,86 | 67,17 | 68,44 | 0,46% | 2.065,00 |
| 06.03.2026 | 66,44 | 68,50 | 66,31 | 68,12 | 1,96% | 852,00 |
| 05.03.2026 | 66,34 | 67,28 | 66,23 | 66,81 | -0,04% | 545,00 |
| 04.03.2026 | 66,83 | 68,78 | 66,44 | 66,84 | -2,42% | 1.527,00 |
| 03.03.2026 | 69,61 | 70,50 | 68,00 | 68,50 | -1,92% | 3.469,00 |
| 02.03.2026 | 71,40 | 72,94 | 68,70 | 69,84 | 3,68% | 6.404,00 |
| 27.02.2026 | 66,78 | 67,93 | 66,20 | 67,36 | 0,50% | 2.810,00 |
| 26.02.2026 | 67,08 | 67,83 | 66,55 | 67,03 | -0,09% | 2.985,00 |
| 25.02.2026 | 66,73 | 67,82 | 66,71 | 67,09 | 0,65% | 1.159,00 |
| 24.02.2026 | 66,28 | 67,00 | 66,12 | 66,65 | 0,63% | 567,00 |
| 23.02.2026 | 66,05 | 66,64 | 64,50 | 66,24 | 0,56% | 595,00 |
| 20.02.2026 | 66,30 | 66,89 | 65,33 | 65,87 | -0,57% | 948,00 |
| 19.02.2026 | 65,24 | 66,55 | 65,17 | 66,24 | 1,76% | 1.254,00 |
| 18.02.2026 | 64,47 | 65,70 | 64,39 | 65,10 | 0,84% | 738,00 |
| 17.02.2026 | 64,21 | 65,40 | 63,94 | 64,56 | 0,34% | 547,00 |
| 16.02.2026 | 64,43 | 64,70 | 64,13 | 64,34 | -0,19% | 629,00 |
| 13.02.2026 | 64,22 | 64,56 | 63,70 | 64,46 | 0,83% | 789,00 |
| 12.02.2026 | 65,37 | 65,77 | 63,44 | 63,93 | -1,74% | 3.867,00 |
| 11.02.2026 | 62,78 | 65,17 | 62,51 | 65,07 | 3,74% | 793,00 |
| 10.02.2026 | 62,73 | 63,00 | 62,04 | 62,72 | -0,29% | 354,00 |
| 09.02.2026 | 62,56 | 63,00 | 61,01 | 62,91 | 0,78% | 2.608,00 |
| 06.02.2026 | 62,12 | 62,99 | 61,65 | 62,42 | 0,00% | 1.364,00 |
| 05.02.2026 | 63,06 | 63,17 | 61,38 | 62,42 | -1,07% | 466,00 |
| 04.02.2026 | 62,43 | 63,17 | 61,92 | 63,10 | 1,19% | 791,00 |
| 03.02.2026 | 61,02 | 62,36 | 60,49 | 62,36 | 2,15% | 730,00 |
| 02.02.2026 | 60,78 | 61,32 | 58,10 | 61,05 | -0,29% | 5.057,00 |
| 30.01.2026 | 60,96 | 61,28 | 60,16 | 61,23 | 0,40% | 578,00 |
| 29.01.2026 | 59,66 | 61,62 | 59,66 | 60,98 | 1,74% | 2.433,00 |
| 28.01.2026 | 59,45 | 60,46 | 59,41 | 59,94 | 0,91% | 714,00 |
| 27.01.2026 | 59,11 | 59,60 | 58,34 | 59,40 | 0,93% | 2.682,00 |
| 26.01.2026 | 58,29 | 59,26 | 58,17 | 58,85 | 0,97% | 3.560,00 |
| 23.01.2026 | 57,04 | 58,36 | 57,01 | 58,29 | 2,14% | 840,00 |
| 22.01.2026 | 58,02 | 58,29 | 57,02 | 57,07 | -1,15% | 98,00 |
| 21.01.2026 | 57,16 | 57,86 | 56,96 | 57,73 | 0,69% | 2.652,00 |
| 20.01.2026 | 56,03 | 57,57 | 55,71 | 57,34 | 2,35% | 5.590,00 |
| 19.01.2026 | 56,71 | 57,06 | 55,80 | 56,02 | -1,73% | 3.614,00 |
| 16.01.2026 | 56,55 | 57,05 | 56,15 | 57,01 | 0,60% | 1.824,00 |
| 15.01.2026 | 57,06 | 57,40 | 56,08 | 56,67 | -0,47% | 1.132,00 |
| 14.01.2026 | 56,39 | 57,25 | 56,23 | 56,94 | 0,82% | 3.419,00 |
| 13.01.2026 | 55,47 | 56,75 | 55,38 | 56,47 | 2,08% | 1.479,00 |
| 12.01.2026 | 54,96 | 55,44 | 54,42 | 55,32 | 0,29% | 4.135,00 |
| 09.01.2026 | 54,79 | 55,26 | 54,02 | 55,16 | 1,43% | 7.228,00 |
| 08.01.2026 | 53,71 | 54,50 | 53,29 | 54,38 | 1,06% | 6.343,00 |
| 07.01.2026 | 54,80 | 54,94 | 53,30 | 53,81 | -2,10% | 2.302,00 |
| 06.01.2026 | 56,53 | 56,53 | 54,92 | 54,97 | -2,65% | 570,00 |
| 05.01.2026 | 57,05 | 57,28 | 55,14 | 56,46 | -0,38% | 2.772,00 |
| 02.01.2026 | 56,10 | 56,70 | 55,72 | 56,68 | 0,67% | 678,00 |
| 30.12.2025 | 56,30 | 56,37 | 55,99 | 56,30 | 0,62% | 324,00 |
| 29.12.2025 | 56,00 | 56,34 | 55,62 | 55,96 | 0,03% | 2.587,00 |
| 23.12.2025 | 55,93 | 56,22 | 55,71 | 55,94 | 0,10% | 1.193,00 |
| 22.12.2025 | 55,96 | 56,49 | 55,59 | 55,89 | -0,23% | 281,00 |
| 19.12.2025 | 55,33 | 56,20 | 55,15 | 56,02 | 1,35% | 676,00 |
| 18.12.2025 | 55,65 | 55,80 | 55,03 | 55,27 | -0,51% | 230,00 |
| 17.12.2025 | 54,69 | 55,57 | 54,48 | 55,56 | 1,91% | 449,00 |
| 16.12.2025 | 55,35 | 55,63 | 54,23 | 54,52 | -2,29% | 1.511,00 |
| 15.12.2025 | 56,06 | 56,32 | 55,73 | 55,80 | -0,08% | 103,00 |
| 12.12.2025 | 55,87 | 56,10 | 55,59 | 55,84 | 0,02% | 1.701,00 |
| 11.12.2025 | 56,32 | 56,32 | 55,50 | 55,83 | -0,65% | 1.199,00 |
| 10.12.2025 | 56,62 | 56,76 | 55,77 | 56,20 | -0,72% | 1.199,00 |
| 09.12.2025 | 56,15 | 56,78 | 56,14 | 56,60 | 1,04% | 159,00 |
| 08.12.2025 | 56,16 | 56,61 | 55,64 | 56,02 | -0,43% | 376,00 |
| 05.12.2025 | 57,35 | 57,35 | 56,17 | 56,26 | -1,60% | 1.401,00 |
| 04.12.2025 | 57,29 | 57,45 | 56,93 | 57,18 | -0,10% | 384,00 |
| 03.12.2025 | 56,53 | 57,30 | 56,50 | 57,23 | 1,28% | 1.139,00 |