52,790€
0,25%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 52,99 | 53,00 | 52,36 | 52,76 | 0,19% | 16.089,00 |
| 26.06.2025 | 52,33 | 52,78 | 51,96 | 52,66 | 0,69% | 23.601,00 |
| 25.06.2025 | 52,66 | 52,79 | 52,19 | 52,30 | -0,83% | 20.923,00 |
| 24.06.2025 | 53,37 | 53,37 | 51,84 | 52,74 | -1,33% | 37.449,00 |
| 23.06.2025 | 55,94 | 55,94 | 53,26 | 53,45 | -1,93% | 55.271,00 |
| 20.06.2025 | 54,62 | 55,03 | 54,42 | 54,50 | -0,78% | 19.798,00 |
| 19.06.2025 | 54,39 | 55,53 | 53,97 | 54,93 | -0,74% | 31.989,00 |
| 18.06.2025 | 56,44 | 56,44 | 54,50 | 55,34 | -1,88% | 41.083,00 |
| 17.06.2025 | 54,77 | 56,49 | 54,51 | 56,40 | 2,83% | 42.453,00 |
| 16.06.2025 | 56,10 | 56,17 | 54,29 | 54,85 | -0,76% | 50.062,00 |
| 13.06.2025 | 56,62 | 57,49 | 54,44 | 55,27 | 1,17% | 52.466,00 |
| 12.06.2025 | 54,00 | 54,83 | 53,70 | 54,63 | 0,85% | 44.119,00 |
| 11.06.2025 | 53,36 | 54,21 | 53,29 | 54,17 | 1,65% | 30.176,00 |
| 10.06.2025 | 52,19 | 53,65 | 52,19 | 53,29 | 1,54% | 18.080,00 |
| 09.06.2025 | 52,23 | 52,50 | 52,00 | 52,48 | 0,56% | 12.094,00 |
| 06.06.2025 | 52,05 | 52,32 | 51,89 | 52,19 | 0,48% | 15.625,00 |
| 05.06.2025 | 52,04 | 52,42 | 51,75 | 51,94 | -0,17% | 20.582,00 |
| 04.06.2025 | 53,06 | 53,36 | 51,90 | 52,03 | -1,89% | 21.206,00 |
| 03.06.2025 | 52,75 | 53,20 | 52,40 | 53,03 | 0,65% | 9.092,00 |
| 02.06.2025 | 51,97 | 53,01 | 51,79 | 52,69 | 1,56% | 69.023,00 |
| 30.05.2025 | 51,40 | 52,18 | 51,40 | 51,88 | 1,03% | 45.993,00 |
| 29.05.2025 | 52,00 | 52,34 | 51,25 | 51,35 | -1,02% | 5.430,00 |
| 28.05.2025 | 51,77 | 51,96 | 51,58 | 51,88 | -0,10% | 15.056,00 |
| 27.05.2025 | 51,99 | 52,10 | 51,52 | 51,93 | 0,13% | 26.403,00 |
| 26.05.2025 | 51,11 | 51,99 | 51,11 | 51,86 | 1,73% | 15.238,00 |
| 23.05.2025 | 51,69 | 51,80 | 50,48 | 50,98 | -1,07% | 28.074,00 |
| 22.05.2025 | 51,93 | 52,11 | 51,32 | 51,53 | -0,96% | 18.914,00 |
| 21.05.2025 | 52,81 | 53,42 | 51,91 | 52,03 | -1,61% | 24.347,00 |
| 20.05.2025 | 53,26 | 53,26 | 52,46 | 52,88 | -0,75% | 18.773,00 |
| 19.05.2025 | 53,51 | 53,51 | 52,61 | 53,28 | -0,71% | 17.183,00 |
| 16.05.2025 | 53,13 | 53,67 | 53,00 | 53,66 | 0,71% | 17.991,00 |
| 15.05.2025 | 52,87 | 53,28 | 52,13 | 53,28 | 0,28% | 19.481,00 |
| 14.05.2025 | 53,90 | 53,90 | 52,70 | 53,13 | -1,26% | 29.260,00 |
| 13.05.2025 | 53,05 | 53,83 | 52,72 | 53,81 | 1,72% | 18.730,00 |
| 12.05.2025 | 52,23 | 53,65 | 52,23 | 52,90 | 1,77% | 32.072,00 |
| 09.05.2025 | 51,00 | 52,09 | 50,99 | 51,98 | 1,88% | 30.561,00 |
| 08.05.2025 | 51,24 | 51,33 | 50,59 | 51,02 | 0,02% | 21.947,00 |
| 07.05.2025 | 51,27 | 52,50 | 50,51 | 51,01 | -0,20% | 62.521,00 |
| 06.05.2025 | 50,62 | 51,70 | 50,62 | 51,11 | 0,81% | 30.772,00 |
| 05.05.2025 | 51,03 | 51,10 | 50,15 | 50,70 | -1,09% | 53.116,00 |
| 02.05.2025 | 51,01 | 51,74 | 50,11 | 51,26 | 2,09% | 41.211,00 |
| 30.04.2025 | 52,23 | 52,23 | 50,03 | 50,21 | -3,09% | 60.959,00 |
| 29.04.2025 | 52,98 | 53,03 | 51,68 | 51,81 | -2,25% | 20.229,00 |
| 28.04.2025 | 52,88 | 53,22 | 52,73 | 53,00 | 0,51% | 28.044,00 |
| 25.04.2025 | 52,48 | 53,10 | 52,32 | 52,73 | 0,53% | 24.789,00 |
| 24.04.2025 | 52,19 | 52,46 | 51,80 | 52,45 | 0,50% | 37.413,00 |
| 23.04.2025 | 52,80 | 53,30 | 51,67 | 52,19 | -0,42% | 29.500,00 |
| 22.04.2025 | 51,90 | 52,64 | 51,20 | 52,41 | 1,35% | 21.476,00 |
| 17.04.2025 | 52,08 | 52,11 | 51,10 | 51,71 | 1,06% | 21.563,00 |
| 16.04.2025 | 50,28 | 51,99 | 49,93 | 51,17 | 1,51% | 36.629,00 |
| 15.04.2025 | 50,79 | 51,01 | 50,20 | 50,41 | 0,30% | 49.019,00 |
| 14.04.2025 | 50,73 | 50,73 | 49,64 | 50,26 | 0,42% | 35.034,00 |
| 11.04.2025 | 49,50 | 50,49 | 48,46 | 50,05 | 1,85% | 35.007,00 |
| 10.04.2025 | 53,00 | 54,00 | 48,51 | 49,14 | -5,95% | 46.467,00 |
| 09.04.2025 | 48,65 | 52,72 | 47,65 | 52,25 | 7,09% | 63.316,00 |
| 08.04.2025 | 52,14 | 52,80 | 48,49 | 48,79 | -5,39% | 70.107,00 |
| 07.04.2025 | 49,50 | 52,63 | 48,01 | 51,57 | -2,03% | 141.845,00 |
| 04.04.2025 | 56,22 | 56,49 | 52,23 | 52,64 | -6,42% | 53.374,00 |
| 03.04.2025 | 58,60 | 58,98 | 56,19 | 56,25 | -5,45% | 25.613,00 |
| 02.04.2025 | 59,59 | 59,82 | 59,00 | 59,49 | -0,17% | 13.192,00 |
| 01.04.2025 | 59,54 | 59,91 | 59,00 | 59,59 | -0,18% | 26.317,00 |
| 31.03.2025 | 59,27 | 60,10 | 58,59 | 59,70 | 0,22% | 15.028,00 |
| 28.03.2025 | 60,24 | 60,34 | 59,07 | 59,57 | -1,24% | 23.075,00 |
| 27.03.2025 | 60,39 | 60,88 | 60,06 | 60,32 | -0,12% | 14.118,00 |
| 26.03.2025 | 58,58 | 60,81 | 58,58 | 60,39 | 1,74% | 30.651,00 |
| 25.03.2025 | 58,40 | 59,91 | 58,21 | 59,36 | 1,50% | 22.562,00 |
| 24.03.2025 | 58,48 | 58,76 | 57,90 | 58,48 | 0,02% | 16.471,00 |
| 21.03.2025 | 58,98 | 59,01 | 58,33 | 58,47 | -1,05% | 13.104,00 |
| 20.03.2025 | 58,90 | 59,43 | 58,43 | 59,09 | 0,34% | 23.935,00 |
| 19.03.2025 | 57,64 | 58,95 | 57,63 | 58,89 | 2,22% | 17.065,00 |
| 18.03.2025 | 57,41 | 58,35 | 57,37 | 57,61 | 0,31% | 15.652,00 |
| 17.03.2025 | 57,71 | 57,89 | 57,33 | 57,43 | -0,47% | 21.829,00 |
| 14.03.2025 | 57,69 | 57,72 | 57,02 | 57,70 | 0,49% | 15.985,00 |
| 13.03.2025 | 56,15 | 57,42 | 56,00 | 57,42 | 1,92% | 16.152,00 |
| 12.03.2025 | 56,01 | 56,79 | 56,01 | 56,34 | 0,37% | 44.011,00 |
| 11.03.2025 | 56,50 | 57,15 | 55,32 | 56,13 | -0,78% | 23.284,00 |
| 10.03.2025 | 56,49 | 57,22 | 56,13 | 56,57 | -0,11% | 17.324,00 |
| 07.03.2025 | 56,29 | 57,08 | 56,13 | 56,63 | 0,89% | 20.200,00 |
| 06.03.2025 | 56,81 | 57,42 | 55,92 | 56,13 | -1,09% | 21.361,00 |
| 05.03.2025 | 56,07 | 57,71 | 55,91 | 56,75 | 0,96% | 23.615,00 |
| 04.03.2025 | 57,26 | 57,63 | 56,08 | 56,21 | -1,85% | 31.392,00 |
| 03.03.2025 | 58,46 | 59,09 | 56,74 | 57,27 | -1,38% | 26.250,00 |
| 28.02.2025 | 57,82 | 58,07 | 57,41 | 58,07 | 0,07% | 15.453,00 |
| 27.02.2025 | 58,03 | 58,47 | 57,44 | 58,03 | 0,47% | 15.341,00 |
| 26.02.2025 | 58,01 | 58,01 | 57,20 | 57,76 | 0,09% | 20.837,00 |
| 25.02.2025 | 58,21 | 58,56 | 57,50 | 57,71 | -0,65% | 15.798,00 |
| 24.02.2025 | 58,57 | 58,57 | 57,79 | 58,09 | 0,24% | 14.852,00 |
| 21.02.2025 | 58,87 | 59,31 | 57,70 | 57,95 | -1,19% | 25.331,00 |
| 20.02.2025 | 58,61 | 58,92 | 58,40 | 58,65 | -0,48% | 14.229,00 |
| 19.02.2025 | 59,00 | 59,61 | 58,60 | 58,93 | 0,17% | 20.136,00 |
| 18.02.2025 | 58,95 | 59,55 | 58,70 | 58,83 | -0,20% | 17.728,00 |
| 17.02.2025 | 58,98 | 59,20 | 58,59 | 58,95 | 0,61% | 13.465,00 |
| 14.02.2025 | 58,13 | 59,32 | 58,13 | 58,59 | 0,93% | 20.760,00 |
| 13.02.2025 | 59,01 | 59,06 | 58,03 | 58,05 | -1,26% | 18.135,00 |
| 12.02.2025 | 58,91 | 59,11 | 58,28 | 58,79 | -0,03% | 15.564,00 |
| 11.02.2025 | 58,59 | 59,12 | 58,54 | 58,81 | 0,24% | 16.345,00 |
| 10.02.2025 | 58,80 | 59,53 | 58,44 | 58,67 | -0,05% | 28.794,00 |
| 07.02.2025 | 58,90 | 59,24 | 58,60 | 58,70 | 0,24% | 24.484,00 |
| 06.02.2025 | 57,89 | 59,30 | 57,89 | 58,56 | 1,26% | 37.250,00 |
| 05.02.2025 | 56,71 | 58,11 | 56,71 | 57,83 | 1,97% | 37.789,00 |