59,475€
-0,38%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 59,46 | 59,97 | 58,99 | 59,46 | -0,41% | 26.077,00 |
| 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 |
| 04.02.2025 | 55,77 | 57,15 | 55,50 | 56,71 | 1,54% | 18.922,00 |
| 03.02.2025 | 55,51 | 56,13 | 55,51 | 55,85 | -0,46% | 13.613,00 |
| 31.01.2025 | 56,35 | 56,72 | 55,77 | 56,11 | -0,28% | 21.447,00 |
| 30.01.2025 | 56,31 | 56,58 | 55,65 | 56,27 | 1,31% | 15.069,00 |
| 29.01.2025 | 56,00 | 56,00 | 55,25 | 55,54 | -0,87% | 37.437,00 |
| 28.01.2025 | 55,70 | 56,35 | 55,56 | 56,03 | 0,16% | 15.787,00 |
| 27.01.2025 | 55,49 | 56,25 | 55,12 | 55,94 | 0,56% | 22.420,00 |
| 24.01.2025 | 56,42 | 56,55 | 55,53 | 55,63 | -1,68% | 16.404,00 |
| 23.01.2025 | 56,30 | 56,78 | 56,01 | 56,58 | 0,93% | 16.548,00 |
| 22.01.2025 | 56,51 | 56,84 | 56,06 | 56,06 | -0,88% | 20.231,00 |
| 21.01.2025 | 57,02 | 57,15 | 56,48 | 56,56 | -1,12% | 20.427,00 |
| 20.01.2025 | 57,81 | 58,01 | 56,62 | 57,20 | -0,78% | 22.672,00 |
| 17.01.2025 | 57,23 | 58,07 | 57,23 | 57,65 | 0,65% | 26.171,00 |
| 16.01.2025 | 56,43 | 57,87 | 56,20 | 57,28 | 2,09% | 29.109,00 |
| 15.01.2025 | 55,82 | 56,24 | 55,40 | 56,11 | 0,61% | 21.594,00 |
| 14.01.2025 | 55,98 | 55,98 | 55,33 | 55,77 | -0,14% | 20.321,00 |
| 13.01.2025 | 55,57 | 56,07 | 55,51 | 55,85 | 0,89% | 20.813,00 |
| 10.01.2025 | 55,49 | 56,41 | 55,17 | 55,36 | -0,25% | 19.194,00 |
| 09.01.2025 | 55,45 | 55,63 | 54,85 | 55,50 | 0,62% | 12.232,00 |
| 08.01.2025 | 55,45 | 55,55 | 54,55 | 55,16 | 0,09% | 23.726,00 |
| 07.01.2025 | 54,40 | 55,32 | 54,24 | 55,11 | 1,38% | 23.227,00 |
| 06.01.2025 | 54,32 | 54,80 | 53,80 | 54,36 | 0,67% | 25.056,00 |
| 03.01.2025 | 53,64 | 54,43 | 53,62 | 54,00 | 0,71% | 22.798,00 |
| 02.01.2025 | 52,75 | 54,10 | 52,72 | 53,62 | 1,84% | 32.128,00 |
| 30.12.2024 | 52,89 | 52,89 | 52,29 | 52,65 | 0,46% | 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 |