65,815€
-0,58%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 66,60 | 66,96 | 65,69 | 65,86 | -0,51% | 12.263,00 |
| 19.02.2026 | 65,26 | 66,59 | 65,19 | 66,20 | 1,47% | 37.204,00 |
| 18.02.2026 | 64,49 | 65,69 | 64,37 | 65,24 | 1,16% | 39.056,00 |
| 17.02.2026 | 63,98 | 65,37 | 63,94 | 64,49 | 0,37% | 28.435,00 |
| 16.02.2026 | 64,50 | 64,71 | 64,13 | 64,25 | -0,25% | 23.781,00 |
| 13.02.2026 | 64,37 | 64,62 | 63,78 | 64,41 | 0,48% | 23.152,00 |
| 12.02.2026 | 65,00 | 65,65 | 63,44 | 64,10 | -1,84% | 43.282,00 |
| 11.02.2026 | 62,57 | 65,31 | 62,51 | 65,30 | 4,26% | 79.589,00 |
| 10.02.2026 | 62,71 | 62,97 | 62,07 | 62,63 | -0,63% | 31.096,00 |
| 09.02.2026 | 62,20 | 63,03 | 61,01 | 63,03 | 0,82% | 42.039,00 |
| 06.02.2026 | 61,72 | 62,95 | 61,65 | 62,52 | 0,51% | 36.289,00 |
| 05.02.2026 | 62,72 | 62,86 | 61,30 | 62,20 | -1,50% | 42.411,00 |
| 04.02.2026 | 62,38 | 63,20 | 62,01 | 63,15 | 1,04% | 56.359,00 |
| 03.02.2026 | 61,19 | 62,50 | 60,50 | 62,50 | 2,53% | 33.400,00 |
| 02.02.2026 | 59,40 | 61,32 | 58,10 | 60,96 | -0,10% | 50.112,00 |
| 30.01.2026 | 60,30 | 61,27 | 60,09 | 61,02 | 0,20% | 34.490,00 |
| 29.01.2026 | 60,51 | 61,62 | 60,34 | 60,90 | 1,79% | 78.721,00 |
| 28.01.2026 | 59,54 | 60,45 | 59,46 | 59,83 | 0,52% | 55.406,00 |
| 27.01.2026 | 58,89 | 59,57 | 58,36 | 59,52 | 1,05% | 31.716,00 |
| 26.01.2026 | 58,49 | 59,21 | 58,38 | 58,90 | 0,91% | 62.895,00 |
| 23.01.2026 | 57,10 | 58,37 | 57,01 | 58,37 | 2,35% | 41.588,00 |
| 22.01.2026 | 57,83 | 58,19 | 57,01 | 57,03 | -1,42% | 51.236,00 |
| 21.01.2026 | 57,11 | 57,86 | 56,87 | 57,85 | 1,33% | 34.315,00 |
| 20.01.2026 | 55,85 | 57,57 | 55,73 | 57,09 | 1,91% | 40.913,00 |
| 19.01.2026 | 56,49 | 56,49 | 55,80 | 56,02 | -1,94% | 29.925,00 |
| 16.01.2026 | 56,88 | 57,13 | 56,18 | 57,13 | 0,92% | 18.373,00 |
| 15.01.2026 | 57,30 | 57,30 | 56,10 | 56,61 | -0,68% | 29.004,00 |
| 14.01.2026 | 56,43 | 57,23 | 56,23 | 57,00 | 0,92% | 29.723,00 |
| 13.01.2026 | 55,49 | 56,65 | 55,38 | 56,48 | 1,71% | 30.434,00 |
| 12.01.2026 | 55,16 | 55,53 | 54,43 | 55,53 | 0,96% | 27.228,00 |
| 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 |