68,715€
-0,84%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 69,60 | 69,90 | 68,57 | 68,63 | -0,97% | 3.853,00 |
| 08.07.2026 | 69,01 | 70,09 | 68,21 | 69,30 | 1,20% | 38.456,00 |
| 07.07.2026 | 66,72 | 69,01 | 66,72 | 68,48 | 2,24% | 28.114,00 |
| 06.07.2026 | 67,38 | 67,50 | 66,40 | 66,98 | -0,79% | 26.094,00 |
| 03.07.2026 | 67,09 | 67,51 | 66,54 | 67,51 | 0,61% | 15.728,00 |
| 02.07.2026 | 65,82 | 67,61 | 65,01 | 67,10 | 1,67% | 37.439,00 |
| 01.07.2026 | 68,20 | 68,20 | 65,44 | 66,00 | -3,20% | 30.092,00 |
| 30.06.2026 | 67,80 | 68,99 | 67,47 | 68,18 | -0,81% | 29.035,00 |
| 29.06.2026 | 69,34 | 70,20 | 67,90 | 68,74 | 1,12% | 22.816,00 |
| 26.06.2026 | 69,50 | 69,50 | 67,51 | 67,98 | -2,26% | 26.386,00 |
| 25.06.2026 | 69,89 | 70,39 | 68,40 | 69,55 | 0,36% | 41.732,00 |
| 24.06.2026 | 70,78 | 71,08 | 68,41 | 69,30 | -2,89% | 28.747,00 |
| 23.06.2026 | 70,74 | 71,39 | 70,35 | 71,36 | -0,04% | 17.288,00 |
| 22.06.2026 | 71,00 | 71,73 | 70,24 | 71,39 | 0,79% | 21.575,00 |
| 19.06.2026 | 69,41 | 71,65 | 69,41 | 70,83 | 1,48% | 19.975,00 |
| 18.06.2026 | 71,85 | 72,05 | 69,01 | 69,80 | -2,65% | 78.360,00 |
| 17.06.2026 | 72,49 | 72,81 | 71,70 | 71,70 | -1,32% | 24.009,00 |
| 16.06.2026 | 72,03 | 73,50 | 72,01 | 72,66 | 0,68% | 29.913,00 |
| 15.06.2026 | 74,51 | 74,62 | 71,50 | 72,17 | -4,71% | 74.072,00 |
| 12.06.2026 | 76,38 | 76,60 | 74,50 | 75,74 | -0,85% | 52.702,00 |
| 11.06.2026 | 76,51 | 78,84 | 76,39 | 76,39 | -0,79% | 22.080,00 |
| 10.06.2026 | 76,53 | 77,67 | 76,27 | 77,00 | 0,93% | 9.276,00 |
| 09.06.2026 | 77,13 | 77,53 | 75,51 | 76,29 | -0,96% | 20.486,00 |
| 08.06.2026 | 76,64 | 78,86 | 76,64 | 77,03 | 0,43% | 20.084,00 |
| 05.06.2026 | 77,21 | 77,84 | 76,70 | 76,70 | -1,06% | 10.528,00 |
| 04.06.2026 | 77,52 | 77,56 | 76,74 | 77,52 | -0,17% | 9.245,00 |
| 03.06.2026 | 76,63 | 77,86 | 76,42 | 77,65 | 1,58% | 22.774,00 |
| 02.06.2026 | 76,91 | 77,07 | 75,60 | 76,44 | -0,18% | 24.507,00 |
| 01.06.2026 | 74,75 | 77,24 | 74,75 | 76,58 | 2,87% | 34.247,00 |
| 29.05.2026 | 74,88 | 75,63 | 74,40 | 74,44 | -0,59% | 23.217,00 |
| 28.05.2026 | 74,18 | 76,07 | 74,18 | 74,88 | 0,28% | 20.329,00 |
| 27.05.2026 | 77,61 | 78,00 | 74,51 | 74,67 | -3,96% | 40.102,00 |
| 26.05.2026 | 76,92 | 78,80 | 76,92 | 77,75 | 0,48% | 23.297,00 |
| 25.05.2026 | 77,98 | 77,98 | 76,01 | 77,38 | -0,81% | 27.751,00 |
| 22.05.2026 | 79,31 | 79,90 | 78,01 | 78,01 | -2,15% | 16.574,00 |
| 21.05.2026 | 79,57 | 81,04 | 79,10 | 79,72 | 0,11% | 22.798,00 |
| 20.05.2026 | 79,77 | 81,23 | 79,01 | 79,63 | -0,52% | 28.438,00 |
| 19.05.2026 | 79,41 | 80,58 | 79,39 | 80,05 | 0,31% | 29.134,00 |
| 18.05.2026 | 78,01 | 80,45 | 78,01 | 79,80 | 1,27% | 50.133,00 |
| 15.05.2026 | 77,53 | 78,94 | 77,53 | 78,80 | 0,88% | 17.981,00 |
| 14.05.2026 | 78,25 | 78,45 | 77,66 | 78,11 | -0,27% | 5.160,00 |
| 13.05.2026 | 78,32 | 78,89 | 77,58 | 78,32 | 0,36% | 18.226,00 |
| 12.05.2026 | 76,89 | 78,36 | 76,60 | 78,04 | 1,32% | 37.404,00 |
| 11.05.2026 | 75,52 | 77,16 | 75,52 | 77,02 | 2,54% | 33.132,00 |
| 08.05.2026 | 75,05 | 76,13 | 74,79 | 75,11 | -0,01% | 18.543,00 |
| 07.05.2026 | 76,18 | 76,95 | 74,55 | 75,12 | -1,52% | 28.154,00 |
| 06.05.2026 | 79,49 | 79,63 | 74,39 | 76,28 | -4,01% | 52.471,00 |
| 05.05.2026 | 78,60 | 79,48 | 78,01 | 79,47 | 0,85% | 29.822,00 |
| 04.05.2026 | 79,24 | 79,49 | 78,00 | 78,80 | -0,13% | 25.083,00 |
| 30.04.2026 | 78,51 | 79,41 | 76,96 | 78,90 | 0,10% | 31.005,00 |
| 29.04.2026 | 78,51 | 79,29 | 78,00 | 78,82 | 0,69% | 30.765,00 |
| 28.04.2026 | 76,10 | 79,12 | 76,04 | 78,28 | 2,93% | 53.238,00 |
| 27.04.2026 | 76,07 | 77,63 | 76,01 | 76,05 | -0,68% | 31.395,00 |
| 24.04.2026 | 77,11 | 78,19 | 76,00 | 76,57 | -0,84% | 25.657,00 |
| 23.04.2026 | 76,00 | 77,30 | 76,00 | 77,22 | 1,78% | 51.890,00 |
| 22.04.2026 | 74,46 | 76,59 | 74,46 | 75,87 | 0,30% | 38.117,00 |
| 21.04.2026 | 74,16 | 75,64 | 73,75 | 75,64 | 2,17% | 28.638,00 |
| 20.04.2026 | 74,76 | 75,48 | 73,65 | 74,03 | 0,22% | 46.805,00 |
| 17.04.2026 | 76,93 | 77,78 | 71,71 | 73,87 | -4,02% | 186.506,00 |
| 16.04.2026 | 74,23 | 77,43 | 74,23 | 76,96 | 3,66% | 50.736,00 |
| 15.04.2026 | 76,33 | 77,80 | 73,62 | 74,24 | -2,88% | 57.518,00 |
| 14.04.2026 | 78,82 | 79,72 | 76,25 | 76,44 | -3,36% | 43.438,00 |
| 13.04.2026 | 79,21 | 79,96 | 78,63 | 79,10 | 0,66% | 83.228,00 |
| 10.04.2026 | 77,28 | 78,69 | 77,17 | 78,58 | 1,39% | 58.449,00 |
| 09.04.2026 | 76,50 | 79,12 | 76,50 | 77,50 | 1,36% | 50.810,00 |
| 08.04.2026 | 74,00 | 76,59 | 71,01 | 76,46 | -1,97% | 179.532,00 |
| 07.04.2026 | 79,52 | 80,31 | 78,00 | 78,00 | -1,89% | 64.981,00 |
| 02.04.2026 | 78,02 | 80,25 | 77,99 | 79,50 | 2,71% | 66.109,00 |
| 01.04.2026 | 78,62 | 79,71 | 75,50 | 77,40 | -1,41% | 121.973,00 |
| 31.03.2026 | 78,01 | 81,17 | 77,12 | 78,51 | -1,86% | 68.926,00 |
| 30.03.2026 | 78,21 | 81,36 | 78,21 | 80,00 | 2,75% | 93.494,00 |
| 27.03.2026 | 78,90 | 79,00 | 77,40 | 77,86 | -1,07% | 36.381,00 |
| 26.03.2026 | 77,31 | 79,14 | 76,71 | 78,70 | 1,73% | 68.816,00 |
| 25.03.2026 | 76,12 | 77,36 | 74,01 | 77,36 | 1,78% | 69.865,00 |
| 24.03.2026 | 76,62 | 77,38 | 75,94 | 76,01 | -0,28% | 53.175,00 |
| 23.03.2026 | 76,76 | 77,30 | 74,59 | 76,22 | -0,08% | 109.725,00 |
| 20.03.2026 | 76,62 | 78,55 | 75,50 | 76,28 | -0,61% | 92.266,00 |
| 19.03.2026 | 75,48 | 79,40 | 75,10 | 76,75 | 1,94% | 140.188,00 |
| 18.03.2026 | 74,18 | 75,95 | 74,00 | 75,29 | 1,06% | 74.142,00 |
| 17.03.2026 | 72,02 | 74,78 | 72,02 | 74,50 | 3,91% | 64.917,00 |
| 16.03.2026 | 72,32 | 72,86 | 71,32 | 71,70 | -0,69% | 56.603,00 |
| 13.03.2026 | 70,49 | 72,29 | 70,11 | 72,20 | 2,78% | 83.434,00 |
| 12.03.2026 | 69,99 | 70,84 | 69,15 | 70,25 | 0,64% | 85.309,00 |
| 11.03.2026 | 68,31 | 70,00 | 67,16 | 69,80 | 1,75% | 63.990,00 |
| 10.03.2026 | 67,54 | 69,10 | 66,68 | 68,60 | 1,03% | 48.469,00 |
| 09.03.2026 | 69,50 | 69,98 | 67,29 | 67,90 | -0,41% | 73.821,00 |
| 06.03.2026 | 66,31 | 68,39 | 66,31 | 68,18 | 2,53% | 62.134,00 |
| 05.03.2026 | 67,01 | 67,30 | 66,25 | 66,50 | -0,25% | 40.931,00 |
| 04.03.2026 | 67,32 | 67,67 | 66,63 | 66,67 | -0,64% | 44.452,00 |
| 03.03.2026 | 70,19 | 70,50 | 66,51 | 67,10 | -3,81% | 83.967,00 |
| 02.03.2026 | 70,07 | 71,27 | 68,76 | 69,76 | 3,87% | 128.921,00 |
| 27.02.2026 | 66,45 | 67,92 | 66,20 | 67,16 | 0,69% | 29.362,00 |
| 26.02.2026 | 66,91 | 67,82 | 66,52 | 66,70 | -0,76% | 28.120,00 |
| 25.02.2026 | 66,89 | 67,80 | 66,71 | 67,21 | 0,76% | 24.162,00 |
| 24.02.2026 | 66,57 | 66,98 | 65,93 | 66,70 | 0,82% | 20.630,00 |
| 23.02.2026 | 65,67 | 66,56 | 64,47 | 66,16 | 0,08% | 36.064,00 |
| 20.02.2026 | 66,27 | 66,96 | 65,32 | 66,11 | -0,14% | 24.089,00 |
| 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 |