52,640€
0,44%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2024 | 52,85 | 52,89 | 52,27 | 52,64 | 0,43% | 20.693,00 |
| 27.12.2024 | 51,96 | 52,74 | 51,81 | 52,41 | 0,81% | 22.602,00 |
| 23.12.2024 | 52,49 | 52,49 | 51,61 | 51,99 | -0,13% | 42.344,00 |
| 20.12.2024 | 51,51 | 52,19 | 51,18 | 52,06 | 0,64% | 40.010,00 |
| 19.12.2024 | 51,98 | 52,19 | 51,51 | 51,73 | -0,52% | 40.846,00 |
| 18.12.2024 | 51,72 | 52,43 | 51,26 | 52,00 | 0,48% | 30.635,00 |
| 17.12.2024 | 51,59 | 52,09 | 51,28 | 51,75 | 0,27% | 97.299,00 |
| 16.12.2024 | 53,28 | 53,36 | 51,30 | 51,61 | -3,24% | 57.464,00 |
| 13.12.2024 | 53,49 | 53,89 | 53,12 | 53,34 | -0,35% | 20.671,00 |
| 12.12.2024 | 53,87 | 54,06 | 53,18 | 53,53 | -0,83% | 21.448,00 |
| 11.12.2024 | 54,80 | 54,80 | 53,31 | 53,98 | -0,04% | 34.241,00 |
| 10.12.2024 | 54,79 | 54,94 | 54,00 | 54,00 | -2,03% | 32.759,00 |
| 09.12.2024 | 54,36 | 55,30 | 54,10 | 55,12 | 1,98% | 28.370,00 |
| 06.12.2024 | 54,76 | 54,89 | 53,91 | 54,05 | -1,15% | 26.832,00 |
| 05.12.2024 | 54,24 | 54,96 | 53,90 | 54,68 | 1,30% | 29.471,00 |
| 04.12.2024 | 54,34 | 54,51 | 53,48 | 53,98 | -0,63% | 36.313,00 |
| 03.12.2024 | 53,21 | 54,70 | 53,21 | 54,32 | 1,36% | 24.940,00 |
| 02.12.2024 | 55,20 | 55,30 | 53,46 | 53,59 | -2,14% | 84.534,00 |
| 29.11.2024 | 54,31 | 55,12 | 53,82 | 54,76 | 0,50% | 27.305,00 |
| 28.11.2024 | 53,98 | 54,65 | 53,84 | 54,49 | 1,21% | 35.075,00 |
| 27.11.2024 | 54,58 | 54,65 | 53,70 | 53,84 | -1,45% | 38.063,00 |
| 26.11.2024 | 55,76 | 55,95 | 54,54 | 54,63 | -2,10% | 33.327,00 |
| 25.11.2024 | 57,39 | 57,64 | 55,76 | 55,80 | -2,67% | 19.855,00 |
| 22.11.2024 | 56,87 | 57,51 | 56,53 | 57,33 | 0,56% | 12.365,00 |
| 21.11.2024 | 57,26 | 57,50 | 56,68 | 57,01 | -0,38% | 18.855,00 |
| 20.11.2024 | 57,52 | 57,76 | 57,14 | 57,23 | 0,16% | 15.749,00 |
| 19.11.2024 | 58,12 | 58,30 | 56,96 | 57,14 | -1,48% | 28.290,00 |
| 18.11.2024 | 57,51 | 58,19 | 57,42 | 58,00 | 0,85% | 25.744,00 |
| 15.11.2024 | 57,31 | 58,04 | 56,76 | 57,51 | -0,31% | 17.920,00 |
| 14.11.2024 | 56,31 | 57,69 | 56,13 | 57,69 | 2,03% | 19.367,00 |
| 13.11.2024 | 55,65 | 57,23 | 55,20 | 56,54 | 1,13% | 31.754,00 |
| 12.11.2024 | 56,86 | 57,02 | 55,36 | 55,91 | -2,00% | 55.137,00 |
| 11.11.2024 | 56,91 | 57,44 | 56,80 | 57,05 | 0,51% | 37.296,00 |
| 08.11.2024 | 57,83 | 57,99 | 56,51 | 56,76 | -2,32% | 33.615,00 |
| 07.11.2024 | 57,59 | 58,24 | 57,30 | 58,11 | 0,48% | 28.376,00 |
| 06.11.2024 | 57,99 | 58,99 | 56,96 | 57,83 | -0,38% | 32.512,00 |
| 05.11.2024 | 57,61 | 58,35 | 57,61 | 58,05 | 0,62% | 20.553,00 |
| 04.11.2024 | 58,06 | 58,46 | 57,34 | 57,69 | -0,89% | 24.747,00 |
| 01.11.2024 | 57,76 | 58,69 | 57,71 | 58,21 | 1,08% | 14.167,00 |
| 31.10.2024 | 58,90 | 58,90 | 57,16 | 57,59 | -2,26% | 44.085,00 |
| 30.10.2024 | 59,37 | 59,42 | 58,62 | 58,92 | -0,66% | 16.471,00 |
| 29.10.2024 | 59,59 | 60,39 | 59,20 | 59,31 | -0,25% | 16.890,00 |
| 28.10.2024 | 59,01 | 59,74 | 58,75 | 59,46 | -1,49% | 27.991,00 |
| 25.10.2024 | 60,31 | 60,44 | 59,80 | 60,36 | 0,07% | 9.358,00 |
| 24.10.2024 | 60,34 | 60,95 | 59,80 | 60,32 | 0,38% | 12.209,00 |
| 23.10.2024 | 60,40 | 60,43 | 59,88 | 60,09 | -0,25% | 13.175,00 |
| 22.10.2024 | 59,95 | 60,33 | 59,72 | 60,24 | 0,15% | 6.791,00 |
| 21.10.2024 | 59,63 | 60,36 | 59,61 | 60,15 | 0,42% | 17.549,00 |
| 18.10.2024 | 60,15 | 60,45 | 59,59 | 59,90 | -0,33% | 13.762,00 |
| 17.10.2024 | 59,63 | 60,27 | 59,54 | 60,10 | 0,86% | 19.893,00 |
| 16.10.2024 | 59,55 | 60,44 | 59,30 | 59,59 | -0,15% | 28.475,00 |
| 15.10.2024 | 61,90 | 61,90 | 59,30 | 59,68 | -4,40% | 52.392,00 |
| 14.10.2024 | 62,49 | 62,74 | 62,25 | 62,43 | -0,11% | 19.653,00 |
| 11.10.2024 | 62,42 | 62,64 | 62,07 | 62,50 | 0,19% | 14.657,00 |
| 10.10.2024 | 61,94 | 62,80 | 61,94 | 62,38 | 0,47% | 14.031,00 |
| 09.10.2024 | 61,99 | 62,25 | 61,61 | 62,09 | 0,29% | 10.418,00 |
| 08.10.2024 | 63,27 | 63,42 | 61,83 | 61,91 | -2,83% | 14.298,00 |
| 07.10.2024 | 62,65 | 63,86 | 62,36 | 63,71 | 1,76% | 22.172,00 |
| 04.10.2024 | 61,85 | 63,03 | 61,76 | 62,61 | 1,56% | 27.143,00 |
| 03.10.2024 | 60,65 | 61,79 | 60,63 | 61,65 | 1,30% | 11.813,00 |
| 02.10.2024 | 59,76 | 61,45 | 59,60 | 60,86 | 2,15% | 29.953,00 |
| 01.10.2024 | 58,45 | 59,73 | 57,85 | 59,58 | 1,67% | 39.598,00 |
| 30.09.2024 | 59,51 | 59,74 | 58,17 | 58,60 | -1,01% | 27.256,00 |
| 27.09.2024 | 59,16 | 59,59 | 58,85 | 59,20 | 0,37% | 28.915,00 |
| 26.09.2024 | 60,54 | 60,81 | 58,28 | 58,98 | -2,45% | 44.688,00 |
| 25.09.2024 | 61,70 | 61,76 | 60,30 | 60,46 | -3,31% | 21.954,00 |
| 24.09.2024 | 62,82 | 63,17 | 62,39 | 62,53 | 0,03% | 22.491,00 |
| 23.09.2024 | 62,48 | 62,77 | 61,88 | 62,51 | 0,16% | 20.019,00 |
| 20.09.2024 | 61,91 | 62,42 | 61,82 | 62,41 | 0,99% | 10.957,00 |
| 19.09.2024 | 61,31 | 62,75 | 61,24 | 61,80 | 0,65% | 20.895,00 |
| 18.09.2024 | 61,50 | 61,63 | 61,01 | 61,40 | 0,13% | 13.103,00 |
| 17.09.2024 | 61,18 | 61,73 | 61,15 | 61,32 | 0,13% | 11.493,00 |
| 16.09.2024 | 60,86 | 61,39 | 60,80 | 61,24 | 0,39% | 18.234,00 |
| 13.09.2024 | 61,01 | 61,39 | 60,76 | 61,00 | -0,05% | 10.828,00 |
| 12.09.2024 | 60,30 | 61,23 | 60,30 | 61,03 | 1,14% | 18.166,00 |
| 11.09.2024 | 59,80 | 60,57 | 59,67 | 60,34 | 1,28% | 12.663,00 |
| 10.09.2024 | 60,84 | 61,20 | 59,09 | 59,58 | -2,26% | 22.306,00 |
| 09.09.2024 | 59,94 | 61,28 | 59,89 | 60,96 | 1,75% | 15.975,00 |
| 06.09.2024 | 60,35 | 60,55 | 59,61 | 59,91 | -0,66% | 14.845,00 |
| 05.09.2024 | 59,99 | 60,97 | 59,95 | 60,31 | 0,35% | 20.310,00 |
| 04.09.2024 | 60,34 | 61,00 | 59,92 | 60,10 | -0,83% | 19.959,00 |
| 03.09.2024 | 62,73 | 62,76 | 60,40 | 60,60 | -3,43% | 36.813,00 |
| 02.09.2024 | 62,15 | 62,82 | 62,00 | 62,75 | 0,48% | 22.739,00 |
| 30.08.2024 | 62,83 | 63,40 | 62,03 | 62,45 | -0,60% | 13.415,00 |
| 29.08.2024 | 62,43 | 62,83 | 61,89 | 62,83 | 0,53% | 12.901,00 |
| 28.08.2024 | 62,87 | 62,93 | 62,01 | 62,50 | -0,51% | 11.908,00 |
| 27.08.2024 | 63,18 | 63,39 | 61,85 | 62,82 | -0,51% | 12.530,00 |
| 26.08.2024 | 62,46 | 63,16 | 62,16 | 63,14 | 1,15% | 9.968,00 |
| 23.08.2024 | 61,70 | 62,42 | 61,70 | 62,42 | 1,45% | 10.572,00 |
| 22.08.2024 | 61,92 | 61,98 | 61,17 | 61,53 | -0,57% | 16.660,00 |
| 21.08.2024 | 61,99 | 62,23 | 61,60 | 61,88 | -0,19% | 13.355,00 |
| 20.08.2024 | 62,49 | 62,56 | 61,88 | 62,00 | -1,01% | 13.048,00 |
| 19.08.2024 | 62,60 | 63,06 | 62,23 | 62,63 | 0,32% | 10.029,00 |
| 16.08.2024 | 62,55 | 62,60 | 62,01 | 62,43 | 0,00% | 14.032,00 |
| 15.08.2024 | 61,50 | 62,59 | 61,50 | 62,43 | 1,15% | 16.760,00 |
| 14.08.2024 | 61,43 | 61,75 | 61,02 | 61,72 | 0,39% | 9.439,00 |
| 13.08.2024 | 62,10 | 62,10 | 61,05 | 61,48 | -0,60% | 5.829,00 |
| 12.08.2024 | 61,58 | 61,94 | 61,38 | 61,85 | 0,59% | 12.115,00 |
| 09.08.2024 | 61,12 | 61,60 | 60,93 | 61,49 | 0,49% | 17.510,00 |
| 08.08.2024 | 60,91 | 61,37 | 60,33 | 61,19 | 0,53% | 11.986,00 |