54,960€
0,62%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 54,65 | 55,29 | 54,07 | 55,00 | 0,70% | 61.746,00 |
| 08.01.2026 | 54,00 | 54,64 | 53,20 | 54,62 | 1,43% | 54.119,00 |
| 07.01.2026 | 54,83 | 54,98 | 53,30 | 53,85 | -1,55% | 54.750,00 |
| 06.01.2026 | 56,44 | 56,49 | 54,60 | 54,70 | -3,22% | 38.414,00 |
| 05.01.2026 | 56,01 | 57,30 | 55,16 | 56,52 | -0,25% | 46.063,00 |
| 02.01.2026 | 56,10 | 56,66 | 55,76 | 56,66 | 0,64% | 30.718,00 |
| 30.12.2025 | 56,20 | 56,35 | 56,03 | 56,30 | 0,00% | 14.031,00 |
| 29.12.2025 | 55,72 | 56,34 | 55,71 | 56,30 | 0,66% | 36.600,00 |
| 23.12.2025 | 55,86 | 56,31 | 55,74 | 55,93 | 0,22% | 16.178,00 |
| 22.12.2025 | 56,08 | 56,49 | 55,62 | 55,81 | -0,27% | 42.102,00 |
| 19.12.2025 | 55,25 | 56,14 | 55,11 | 55,96 | 1,05% | 18.142,00 |
| 18.12.2025 | 55,66 | 55,76 | 55,05 | 55,38 | -0,56% | 18.660,00 |
| 17.12.2025 | 54,87 | 55,69 | 54,50 | 55,69 | 1,74% | 30.066,00 |
| 16.12.2025 | 55,29 | 55,61 | 54,23 | 54,74 | -1,30% | 44.441,00 |
| 15.12.2025 | 56,00 | 56,30 | 55,05 | 55,46 | -0,73% | 29.534,00 |
| 12.12.2025 | 55,96 | 56,04 | 55,60 | 55,87 | 0,02% | 14.094,00 |
| 11.12.2025 | 56,09 | 56,29 | 55,49 | 55,86 | -0,64% | 22.301,00 |
| 10.12.2025 | 56,44 | 56,74 | 55,80 | 56,22 | -0,95% | 21.963,00 |
| 09.12.2025 | 56,24 | 56,76 | 56,10 | 56,76 | 1,41% | 53.545,00 |
| 08.12.2025 | 56,60 | 56,70 | 55,65 | 55,97 | -0,41% | 25.128,00 |
| 05.12.2025 | 56,99 | 57,05 | 56,19 | 56,20 | -1,82% | 28.395,00 |
| 04.12.2025 | 57,22 | 57,42 | 56,94 | 57,24 | 0,05% | 20.956,00 |
| 03.12.2025 | 56,51 | 57,28 | 56,50 | 57,21 | 1,24% | 13.863,00 |
| 02.12.2025 | 56,60 | 57,10 | 56,32 | 56,51 | -0,49% | 21.713,00 |
| 01.12.2025 | 56,99 | 56,99 | 56,40 | 56,79 | 0,23% | 23.981,00 |
| 28.11.2025 | 56,58 | 56,90 | 56,48 | 56,66 | 0,16% | 14.096,00 |
| 27.11.2025 | 56,48 | 56,69 | 56,03 | 56,57 | -0,32% | 16.024,00 |
| 26.11.2025 | 56,25 | 56,85 | 55,94 | 56,75 | 1,10% | 34.232,00 |
| 25.11.2025 | 55,86 | 56,41 | 55,60 | 56,13 | 0,32% | 17.992,00 |
| 24.11.2025 | 56,51 | 56,60 | 55,37 | 55,95 | -0,64% | 22.174,00 |
| 21.11.2025 | 54,93 | 56,38 | 54,44 | 56,31 | 2,96% | 26.083,00 |
| 20.11.2025 | 55,88 | 56,13 | 54,69 | 54,69 | -0,91% | 20.991,00 |
| 19.11.2025 | 55,95 | 56,11 | 54,97 | 55,19 | -1,36% | 20.459,00 |
| 18.11.2025 | 55,79 | 56,03 | 55,08 | 55,95 | -0,11% | 33.670,00 |
| 17.11.2025 | 55,80 | 56,74 | 55,04 | 56,01 | -0,74% | 31.632,00 |
| 14.11.2025 | 55,88 | 56,59 | 55,69 | 56,43 | 0,46% | 28.576,00 |
| 13.11.2025 | 55,26 | 56,55 | 55,21 | 56,17 | 1,83% | 36.718,00 |
| 12.11.2025 | 55,20 | 55,88 | 55,00 | 55,16 | 0,13% | 43.319,00 |
| 11.11.2025 | 54,17 | 55,34 | 53,98 | 55,09 | 1,81% | 45.935,00 |
| 10.11.2025 | 53,89 | 54,23 | 53,61 | 54,11 | 0,39% | 24.173,00 |
| 07.11.2025 | 53,19 | 54,08 | 52,94 | 53,90 | 1,49% | 19.305,00 |
| 06.11.2025 | 53,02 | 53,46 | 52,90 | 53,11 | -0,32% | 15.725,00 |
| 05.11.2025 | 53,16 | 53,90 | 53,02 | 53,28 | 0,02% | 15.461,00 |
| 04.11.2025 | 53,36 | 53,60 | 52,52 | 53,27 | -0,95% | 19.626,00 |
| 03.11.2025 | 54,10 | 54,50 | 53,47 | 53,78 | -0,24% | 29.967,00 |
| 31.10.2025 | 53,32 | 54,24 | 53,16 | 53,91 | 1,16% | 26.405,00 |
| 30.10.2025 | 53,78 | 54,44 | 52,42 | 53,29 | -0,62% | 24.937,00 |
| 29.10.2025 | 53,43 | 54,39 | 53,33 | 53,62 | 0,30% | 25.793,00 |
| 28.10.2025 | 53,65 | 53,82 | 53,19 | 53,46 | 0,09% | 14.140,00 |
| 27.10.2025 | 54,01 | 54,09 | 53,29 | 53,41 | -0,54% | 23.899,00 |
| 24.10.2025 | 53,83 | 53,97 | 53,51 | 53,70 | -0,28% | 21.650,00 |
| 23.10.2025 | 53,73 | 54,31 | 53,52 | 53,85 | 0,82% | 52.297,00 |
| 22.10.2025 | 52,48 | 53,51 | 52,48 | 53,41 | 1,62% | 33.048,00 |
| 21.10.2025 | 52,40 | 52,85 | 52,21 | 52,56 | 0,21% | 26.819,00 |
| 20.10.2025 | 52,60 | 52,82 | 52,24 | 52,45 | -0,57% | 25.030,00 |
| 17.10.2025 | 51,64 | 52,75 | 51,43 | 52,75 | 1,76% | 40.940,00 |
| 16.10.2025 | 51,75 | 52,69 | 51,62 | 51,84 | 0,23% | 56.809,00 |
| 15.10.2025 | 50,70 | 52,23 | 50,20 | 51,72 | 2,42% | 49.130,00 |
| 14.10.2025 | 50,10 | 50,75 | 49,25 | 50,50 | 0,98% | 42.661,00 |
| 13.10.2025 | 50,49 | 50,88 | 49,72 | 50,01 | 0,61% | 54.368,00 |
| 10.10.2025 | 51,09 | 51,33 | 49,71 | 49,71 | -2,52% | 61.193,00 |
| 09.10.2025 | 51,01 | 51,62 | 50,81 | 50,99 | 0,12% | 46.177,00 |
| 08.10.2025 | 51,33 | 51,33 | 50,76 | 50,93 | -0,64% | 36.102,00 |
| 07.10.2025 | 51,35 | 51,68 | 50,51 | 51,26 | -0,16% | 35.483,00 |
| 06.10.2025 | 51,48 | 51,64 | 50,49 | 51,34 | 0,02% | 65.956,00 |
| 03.10.2025 | 51,10 | 51,40 | 50,84 | 51,33 | 0,67% | 18.132,00 |
| 02.10.2025 | 52,06 | 52,06 | 50,76 | 50,99 | -1,96% | 50.620,00 |
| 01.10.2025 | 51,80 | 52,12 | 50,60 | 52,01 | 0,50% | 35.412,00 |
| 30.09.2025 | 53,10 | 53,10 | 51,19 | 51,75 | -2,27% | 103.072,00 |
| 29.09.2025 | 54,39 | 54,49 | 52,85 | 52,95 | -1,94% | 40.110,00 |
| 26.09.2025 | 53,42 | 54,32 | 53,38 | 54,00 | 1,01% | 28.186,00 |
| 25.09.2025 | 53,54 | 53,54 | 52,70 | 53,46 | 0,07% | 34.573,00 |
| 24.09.2025 | 52,31 | 53,68 | 52,26 | 53,42 | 1,85% | 56.883,00 |
| 23.09.2025 | 51,89 | 52,74 | 51,08 | 52,45 | 0,87% | 29.720,00 |
| 22.09.2025 | 51,51 | 52,02 | 51,50 | 52,00 | 0,31% | 34.962,00 |
| 19.09.2025 | 52,17 | 52,39 | 51,54 | 51,84 | -0,33% | 26.935,00 |
| 18.09.2025 | 51,70 | 52,30 | 51,49 | 52,01 | 0,06% | 16.722,00 |
| 17.09.2025 | 52,68 | 52,70 | 51,62 | 51,98 | -1,12% | 26.353,00 |
| 16.09.2025 | 52,54 | 52,83 | 52,02 | 52,57 | 0,19% | 44.682,00 |
| 15.09.2025 | 52,75 | 52,99 | 52,22 | 52,47 | -0,06% | 20.328,00 |
| 12.09.2025 | 52,68 | 52,68 | 51,62 | 52,50 | 0,04% | 41.244,00 |
| 11.09.2025 | 53,26 | 53,46 | 52,05 | 52,48 | -1,30% | 45.298,00 |
| 10.09.2025 | 52,53 | 53,17 | 52,30 | 53,17 | 1,20% | 30.812,00 |
| 09.09.2025 | 52,60 | 52,99 | 52,20 | 52,54 | 1,14% | 37.929,00 |
| 08.09.2025 | 52,01 | 52,61 | 51,56 | 51,95 | -0,31% | 24.334,00 |
| 05.09.2025 | 53,20 | 53,25 | 51,60 | 52,11 | -2,07% | 27.487,00 |
| 04.09.2025 | 52,95 | 53,40 | 52,58 | 53,21 | 0,45% | 14.532,00 |
| 03.09.2025 | 53,94 | 53,98 | 52,70 | 52,97 | -1,87% | 14.894,00 |
| 02.09.2025 | 53,52 | 54,50 | 53,33 | 53,98 | 1,28% | 34.611,00 |
| 01.09.2025 | 53,80 | 53,80 | 53,01 | 53,30 | -0,41% | 16.247,00 |
| 29.08.2025 | 53,14 | 53,79 | 53,07 | 53,52 | 0,51% | 28.574,00 |
| 28.08.2025 | 53,38 | 53,71 | 52,90 | 53,25 | 0,06% | 15.590,00 |
| 27.08.2025 | 53,58 | 53,62 | 52,98 | 53,22 | -0,11% | 18.461,00 |
| 26.08.2025 | 54,12 | 54,15 | 52,80 | 53,28 | -1,91% | 40.227,00 |
| 25.08.2025 | 54,80 | 54,83 | 54,01 | 54,32 | -0,69% | 21.932,00 |
| 22.08.2025 | 54,75 | 54,92 | 54,47 | 54,70 | 0,16% | 20.860,00 |
| 21.08.2025 | 53,86 | 54,62 | 53,86 | 54,61 | 0,87% | 19.819,00 |
| 20.08.2025 | 53,51 | 54,18 | 53,41 | 54,14 | 1,39% | 13.253,00 |
| 19.08.2025 | 53,02 | 53,79 | 52,80 | 53,40 | 0,68% | 20.507,00 |
| 18.08.2025 | 53,19 | 53,33 | 52,77 | 53,04 | -0,30% | 14.072,00 |