78,520€
0,63%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 78,17 | 78,86 | 78,14 | 78,67 | 0,81% | 9.475,00 |
| 08.09.2026 | 77,68 | 78,14 | 76,97 | 78,03 | 0,71% | 13.940,00 |
| 07.09.2026 | 76,00 | 77,53 | 75,99 | 77,48 | 1,45% | 13.185,00 |
| 04.09.2026 | 77,30 | 77,70 | 75,40 | 76,37 | -1,14% | 28.109,00 |
| 03.09.2026 | 77,38 | 78,39 | 76,90 | 77,25 | -0,58% | 23.145,00 |
| 02.09.2026 | 77,72 | 78,40 | 77,19 | 77,70 | -0,26% | 40.131,00 |
| 01.09.2026 | 76,38 | 78,13 | 75,65 | 77,90 | 2,35% | 15.991,00 |
| 31.08.2026 | 75,31 | 76,50 | 75,21 | 76,11 | 1,60% | 11.382,00 |
| 28.08.2026 | 74,01 | 75,35 | 74,01 | 74,91 | 1,23% | 7.718,00 |
| 27.08.2026 | 74,96 | 75,16 | 74,00 | 74,00 | -0,86% | 8.993,00 |
| 26.08.2026 | 75,49 | 75,65 | 74,25 | 74,64 | -1,97% | 12.688,00 |
| 25.08.2026 | 76,79 | 76,79 | 75,01 | 76,14 | -0,91% | 13.628,00 |
| 24.08.2026 | 77,19 | 77,26 | 75,92 | 76,84 | -0,09% | 9.821,00 |
| 21.08.2026 | 77,72 | 78,31 | 76,40 | 76,91 | -0,93% | 15.281,00 |
| 20.08.2026 | 77,52 | 78,82 | 77,43 | 77,63 | 0,05% | 20.884,00 |
| 19.08.2026 | 77,31 | 78,30 | 77,25 | 77,59 | 0,35% | 13.489,00 |
| 18.08.2026 | 76,58 | 77,85 | 76,12 | 77,32 | 1,47% | 26.986,00 |
| 17.08.2026 | 76,59 | 76,77 | 75,64 | 76,20 | -0,01% | 10.009,00 |
| 14.08.2026 | 75,57 | 76,47 | 75,00 | 76,21 | 1,03% | 12.685,00 |
| 13.08.2026 | 75,90 | 76,30 | 74,43 | 75,43 | -0,29% | 13.320,00 |
| 12.08.2026 | 76,38 | 76,52 | 75,07 | 75,65 | -1,03% | 22.028,00 |
| 11.08.2026 | 75,81 | 76,97 | 75,81 | 76,44 | 0,79% | 23.908,00 |
| 10.08.2026 | 74,69 | 75,99 | 74,09 | 75,84 | 2,56% | 26.735,00 |
| 07.08.2026 | 75,00 | 75,90 | 73,78 | 73,95 | -0,87% | 19.043,00 |
| 06.08.2026 | 73,05 | 75,09 | 73,05 | 74,60 | 2,21% | 16.953,00 |
| 05.08.2026 | 73,35 | 75,31 | 72,99 | 72,99 | -0,79% | 29.812,00 |
| 04.08.2026 | 76,49 | 76,79 | 73,32 | 73,57 | -3,68% | 33.921,00 |
| 03.08.2026 | 74,85 | 76,50 | 74,42 | 76,38 | 0,50% | 69.278,00 |
| 31.07.2026 | 75,00 | 76,49 | 74,61 | 76,00 | 0,17% | 39.934,00 |
| 30.07.2026 | 75,76 | 76,10 | 74,84 | 75,87 | 0,04% | 22.820,00 |
| 29.07.2026 | 74,52 | 76,28 | 74,52 | 75,84 | 3,10% | 30.935,00 |
| 28.07.2026 | 73,75 | 74,92 | 72,28 | 73,56 | -1,00% | 40.875,00 |
| 27.07.2026 | 74,49 | 74,99 | 72,60 | 74,30 | -2,04% | 55.140,00 |
| 24.07.2026 | 75,87 | 76,81 | 75,47 | 75,85 | 0,12% | 37.131,00 |
| 23.07.2026 | 74,99 | 76,80 | 74,20 | 75,76 | 1,55% | 42.990,00 |
| 22.07.2026 | 73,17 | 74,99 | 72,96 | 74,60 | 2,46% | 34.012,00 |
| 21.07.2026 | 70,69 | 73,16 | 70,65 | 72,81 | 2,98% | 30.516,00 |
| 20.07.2026 | 72,00 | 72,10 | 70,27 | 70,70 | -1,11% | 23.461,00 |
| 17.07.2026 | 69,25 | 71,49 | 69,02 | 71,49 | 3,22% | 18.042,00 |
| 16.07.2026 | 69,91 | 70,43 | 68,60 | 69,26 | -1,73% | 43.438,00 |
| 15.07.2026 | 71,52 | 71,79 | 69,60 | 70,48 | -1,47% | 29.669,00 |
| 14.07.2026 | 71,37 | 72,04 | 70,63 | 71,53 | 0,62% | 21.722,00 |
| 13.07.2026 | 69,96 | 71,22 | 69,43 | 71,09 | 3,19% | 21.562,00 |
| 10.07.2026 | 68,64 | 68,89 | 68,04 | 68,89 | 0,36% | 22.782,00 |
| 09.07.2026 | 69,99 | 69,99 | 68,39 | 68,64 | -0,95% | 18.218,00 |
| 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 |