49,795€
-2,34%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 52,91 | 53,57 | 52,49 | 53,20 | 0,72% | 22.625,00 |
| 14.08.2025 | 52,46 | 52,82 | 52,16 | 52,82 | 0,48% | 14.332,00 |
| 13.08.2025 | 53,08 | 53,17 | 52,18 | 52,57 | -0,90% | 21.473,00 |
| 12.08.2025 | 52,44 | 53,23 | 52,40 | 53,05 | 1,32% | 12.463,00 |
| 11.08.2025 | 52,81 | 52,89 | 52,01 | 52,36 | -1,08% | 17.352,00 |
| 08.08.2025 | 52,48 | 53,02 | 52,29 | 52,93 | 1,01% | 15.178,00 |
| 07.08.2025 | 52,18 | 52,81 | 51,80 | 52,40 | 0,75% | 21.442,00 |
| 06.08.2025 | 52,15 | 53,02 | 51,70 | 52,01 | -0,02% | 20.615,00 |
| 05.08.2025 | 51,58 | 52,26 | 51,50 | 52,02 | 0,99% | 9.737,00 |
| 04.08.2025 | 51,41 | 51,71 | 51,16 | 51,51 | 0,49% | 25.493,00 |
| 01.08.2025 | 52,17 | 52,23 | 51,02 | 51,26 | -2,14% | 26.348,00 |
| 31.07.2025 | 52,68 | 52,68 | 51,87 | 52,38 | -0,13% | 23.654,00 |
| 30.07.2025 | 53,59 | 53,59 | 52,25 | 52,45 | -1,69% | 24.102,00 |
| 29.07.2025 | 52,72 | 53,53 | 52,41 | 53,35 | 1,29% | 21.811,00 |
| 28.07.2025 | 51,79 | 52,67 | 51,51 | 52,67 | 2,51% | 39.846,00 |
| 25.07.2025 | 51,95 | 52,29 | 50,69 | 51,38 | -1,14% | 70.006,00 |
| 24.07.2025 | 53,49 | 53,99 | 51,01 | 51,97 | -2,82% | 80.488,00 |
| 23.07.2025 | 53,10 | 53,80 | 53,03 | 53,48 | 1,69% | 17.766,00 |
| 22.07.2025 | 52,69 | 53,02 | 52,59 | 52,59 | -0,32% | 20.715,00 |
| 21.07.2025 | 53,24 | 53,51 | 52,58 | 52,76 | -0,55% | 21.434,00 |
| 18.07.2025 | 53,48 | 53,61 | 52,94 | 53,05 | -0,28% | 11.659,00 |
| 17.07.2025 | 53,44 | 53,82 | 52,69 | 53,20 | -0,50% | 22.114,00 |
| 16.07.2025 | 53,35 | 53,99 | 53,16 | 53,47 | 0,11% | 17.634,00 |
| 15.07.2025 | 53,57 | 53,76 | 53,22 | 53,41 | -0,09% | 15.930,00 |
| 14.07.2025 | 53,84 | 54,30 | 53,30 | 53,46 | -0,89% | 20.338,00 |
| 11.07.2025 | 53,36 | 54,16 | 52,94 | 53,94 | 0,82% | 20.811,00 |
| 10.07.2025 | 53,56 | 53,74 | 52,90 | 53,50 | -0,28% | 24.250,00 |
| 09.07.2025 | 53,25 | 53,79 | 53,09 | 53,65 | 1,07% | 26.771,00 |
| 08.07.2025 | 51,88 | 53,29 | 51,51 | 53,08 | 2,51% | 22.361,00 |
| 07.07.2025 | 53,39 | 53,39 | 51,62 | 51,78 | -2,12% | 33.733,00 |
| 04.07.2025 | 53,25 | 53,25 | 52,84 | 52,90 | -1,03% | 22.374,00 |
| 03.07.2025 | 54,01 | 54,01 | 53,21 | 53,45 | -0,83% | 26.171,00 |
| 02.07.2025 | 52,65 | 53,90 | 52,30 | 53,90 | 2,61% | 21.527,00 |
| 01.07.2025 | 52,06 | 52,62 | 51,95 | 52,53 | 0,67% | 19.466,00 |
| 30.06.2025 | 52,88 | 52,98 | 52,01 | 52,18 | -1,10% | 29.969,00 |
| 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 |