78,930€
-0,69%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 80,04 | 80,70 | 78,36 | 79,06 | -0,53% | 17.857,00 |
| 05.11.2026 | 79,92 | 82,07 | 79,12 | 79,48 | -0,77% | 33.975,00 |
| 04.11.2026 | 82,11 | 83,49 | 79,70 | 80,10 | -2,96% | 30.177,00 |
| 03.11.2026 | 83,11 | 84,00 | 82,04 | 82,54 | -0,07% | 18.854,00 |
| 02.11.2026 | 85,45 | 85,45 | 82,52 | 82,60 | -3,55% | 31.065,00 |
| 30.10.2026 | 84,16 | 85,95 | 84,08 | 85,64 | 1,69% | 17.917,00 |
| 29.10.2026 | 83,99 | 85,48 | 82,60 | 84,22 | 1,13% | 30.973,00 |
| 28.10.2026 | 83,32 | 84,00 | 82,81 | 83,28 | 0,62% | 15.712,00 |
| 27.10.2026 | 83,58 | 83,87 | 82,66 | 82,77 | -1,06% | 12.265,00 |
| 26.10.2026 | 82,39 | 83,99 | 82,00 | 83,66 | 0,84% | 33.260,00 |
| 23.10.2026 | 81,70 | 83,78 | 80,97 | 82,96 | 2,22% | 39.606,00 |
| 22.10.2026 | 80,91 | 81,63 | 79,69 | 81,16 | 0,86% | 19.186,00 |
| 21.10.2026 | 79,93 | 81,17 | 79,70 | 80,47 | 0,27% | 12.778,00 |
| 20.10.2026 | 80,54 | 81,57 | 79,53 | 80,25 | 0,09% | 46.925,00 |
| 19.10.2026 | 80,81 | 81,43 | 79,92 | 80,18 | -1,01% | 14.747,00 |
| 16.10.2026 | 79,22 | 81,23 | 79,03 | 81,00 | 2,21% | 18.998,00 |
| 15.10.2026 | 79,81 | 81,32 | 79,22 | 79,25 | -1,37% | 30.562,00 |
| 14.10.2026 | 79,52 | 80,45 | 79,31 | 80,35 | 0,90% | 54.718,00 |
| 13.10.2026 | 78,82 | 79,93 | 78,82 | 79,63 | 0,54% | 13.488,00 |
| 12.10.2026 | 76,57 | 79,50 | 76,57 | 79,20 | 2,86% | 25.900,00 |
| 09.10.2026 | 76,25 | 78,65 | 76,25 | 77,00 | 0,56% | 30.975,00 |
| 08.10.2026 | 76,69 | 78,09 | 75,38 | 76,57 | 1,30% | 23.068,00 |
| 07.10.2026 | 75,58 | 76,44 | 75,00 | 75,59 | 0,57% | 14.974,00 |
| 06.10.2026 | 75,79 | 76,07 | 74,76 | 75,16 | -0,52% | 14.900,00 |
| 05.10.2026 | 74,52 | 76,00 | 73,89 | 75,55 | 0,27% | 12.684,00 |
| 02.10.2026 | 74,86 | 75,79 | 73,46 | 75,35 | 0,87% | 16.173,00 |
| 01.10.2026 | 75,05 | 76,07 | 73,73 | 74,70 | -1,14% | 31.469,00 |
| 30.09.2026 | 77,32 | 77,99 | 75,42 | 75,56 | -2,99% | 24.102,00 |
| 29.09.2026 | 80,61 | 81,00 | 77,52 | 77,89 | -2,67% | 27.918,00 |
| 28.09.2026 | 80,59 | 81,28 | 79,68 | 80,03 | 0,34% | 26.372,00 |
| 25.09.2026 | 79,48 | 80,99 | 78,36 | 79,76 | -0,82% | 23.395,00 |
| 24.09.2026 | 80,05 | 81,21 | 79,52 | 80,42 | 0,09% | 25.764,00 |
| 23.09.2026 | 77,05 | 80,35 | 77,05 | 80,35 | 2,46% | 18.187,00 |
| 22.09.2026 | 78,74 | 79,44 | 76,99 | 78,42 | 0,09% | 17.502,00 |
| 21.09.2026 | 79,30 | 79,53 | 77,74 | 78,35 | -0,91% | 21.076,00 |
| 18.09.2026 | 79,65 | 79,75 | 78,35 | 79,07 | -0,60% | 15.955,00 |
| 17.09.2026 | 79,64 | 80,34 | 79,15 | 79,55 | 0,19% | 20.104,00 |
| 16.09.2026 | 80,13 | 81,12 | 79,29 | 79,40 | -1,31% | 29.469,00 |
| 15.09.2026 | 79,44 | 80,75 | 78,99 | 80,45 | 1,72% | 29.009,00 |
| 14.09.2026 | 79,48 | 80,05 | 79,00 | 79,09 | 0,11% | 28.877,00 |
| 11.09.2026 | 78,51 | 79,06 | 77,92 | 79,00 | 0,25% | 14.387,00 |
| 10.09.2026 | 78,17 | 79,22 | 77,91 | 78,80 | 0,51% | 15.959,00 |
| 09.09.2026 | 78,00 | 78,83 | 77,51 | 78,40 | 0,47% | 20.251,00 |
| 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 |