67,910€
1,71%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 66,62 | 68,00 | 66,42 | 68,00 | 1,84% | 7.583.671,00 |
| 05.03.2026 | 66,87 | 67,26 | 66,22 | 66,77 | -0,13% | 6.142.022,00 |
| 04.03.2026 | 68,00 | 68,38 | 66,78 | 66,86 | -1,82% | 7.294.722,00 |
| 03.03.2026 | 69,95 | 70,31 | 68,05 | 68,10 | -1,82% | 9.808.295,00 |
| 02.03.2026 | 72,50 | 73,00 | 68,96 | 69,36 | 3,09% | 12.541.126,00 |
| 27.02.2026 | 67,23 | 67,92 | 67,10 | 67,28 | -0,40% | 6.084.855,00 |
| 26.02.2026 | 67,31 | 67,83 | 66,55 | 67,55 | 0,27% | 4.749.578,00 |
| 25.02.2026 | 67,02 | 67,82 | 66,85 | 67,37 | 0,97% | 4.331.073,00 |
| 24.02.2026 | 66,19 | 67,01 | 66,14 | 66,72 | 0,88% | 4.159.982,00 |
| 23.02.2026 | 65,54 | 66,65 | 65,38 | 66,14 | 1,07% | 3.439.823,00 |
| 20.02.2026 | 66,22 | 66,46 | 65,32 | 65,44 | -1,64% | 4.140.875,00 |
| 19.02.2026 | 65,70 | 66,54 | 65,49 | 66,53 | 1,82% | 5.296.915,00 |
| 18.02.2026 | 64,86 | 65,69 | 64,78 | 65,34 | 1,19% | 3.324.299,00 |
| 17.02.2026 | 64,16 | 65,39 | 63,93 | 64,57 | 0,64% | 3.887.778,00 |
| 16.02.2026 | 64,27 | 64,56 | 64,13 | 64,16 | -0,34% | 2.085.731,00 |
| 13.02.2026 | 64,49 | 64,53 | 63,70 | 64,38 | 0,12% | 3.692.769,00 |
| 12.02.2026 | 65,20 | 65,79 | 63,93 | 64,30 | 0,12% | 5.220.132,00 |
| 11.02.2026 | 62,70 | 64,46 | 62,63 | 64,22 | 2,74% | 5.081.804,00 |
| 10.02.2026 | 62,60 | 63,00 | 62,03 | 62,51 | -0,19% | 2.708.110,00 |
| 09.02.2026 | 61,96 | 62,70 | 61,94 | 62,63 | 0,08% | 2.884.467,00 |
| 06.02.2026 | 62,62 | 63,00 | 61,89 | 62,58 | 1,02% | 3.694.490,00 |
| 05.02.2026 | 62,31 | 62,80 | 61,63 | 61,95 | -0,98% | 3.374.718,00 |
| 04.02.2026 | 62,61 | 63,06 | 61,91 | 62,56 | 1,76% | 5.264.970,00 |
| 03.02.2026 | 61,00 | 61,64 | 60,49 | 61,48 | 1,40% | 3.270.242,00 |
| 02.02.2026 | 59,80 | 60,89 | 58,79 | 60,63 | -0,85% | 3.333.629,00 |
| 30.01.2026 | 60,35 | 61,28 | 60,26 | 61,15 | 0,54% | 4.589.400,00 |
| 29.01.2026 | 60,84 | 61,63 | 60,35 | 60,82 | 1,37% | 5.886.408,00 |
| 28.01.2026 | 59,73 | 60,46 | 59,44 | 60,00 | 1,11% | 4.015.183,00 |
| 27.01.2026 | 58,62 | 59,59 | 58,33 | 59,34 | 0,75% | 4.431.852,00 |
| 26.01.2026 | 58,47 | 59,29 | 58,38 | 58,90 | 1,59% | 3.710.635,00 |
| 23.01.2026 | 57,23 | 58,37 | 57,01 | 57,98 | 1,29% | 3.080.049,00 |
| 22.01.2026 | 58,01 | 58,29 | 57,10 | 57,24 | -0,88% | 3.269.297,00 |
| 21.01.2026 | 57,25 | 57,84 | 57,05 | 57,75 | 1,49% | 3.770.129,00 |
| 20.01.2026 | 55,67 | 57,31 | 55,56 | 56,90 | 1,41% | 4.304.578,00 |
| 19.01.2026 | 56,26 | 56,50 | 55,89 | 56,11 | -1,21% | 2.222.450,00 |
| 16.01.2026 | 56,52 | 57,03 | 56,15 | 56,80 | 0,11% | 3.614.175,00 |
| 15.01.2026 | 56,80 | 56,82 | 56,07 | 56,74 | -0,56% | 3.472.942,00 |
| 14.01.2026 | 56,50 | 57,24 | 56,22 | 57,06 | 0,94% | 4.375.522,00 |
| 13.01.2026 | 55,52 | 56,68 | 55,38 | 56,53 | 2,21% | 4.177.915,00 |
| 12.01.2026 | 54,92 | 55,36 | 54,42 | 55,31 | 0,34% | 2.777.068,00 |
| 09.01.2026 | 54,05 | 55,20 | 54,01 | 55,12 | 3,26% | 3.983.293,00 |
| 08.01.2026 | 54,58 | 54,60 | 53,29 | 53,38 | -0,24% | 3.634.212,00 |
| 07.01.2026 | 53,98 | 54,22 | 53,30 | 53,51 | -2,78% | 5.619.263,00 |
| 06.01.2026 | 56,30 | 56,50 | 55,04 | 55,04 | -1,34% | 4.097.070,00 |
| 05.01.2026 | 56,52 | 56,58 | 55,14 | 55,79 | -0,55% | 4.648.179,00 |
| 02.01.2026 | 55,65 | 56,38 | 55,65 | 56,10 | 0,92% | 3.898.374,00 |
| 31.12.2025 | 55,59 | 55,63 | 55,39 | 55,59 | -1,44% | 1.609.862,00 |
| 30.12.2025 | 56,03 | 56,59 | 56,03 | 56,40 | 0,80% | 2.688.377,00 |
| 29.12.2025 | 55,81 | 56,17 | 55,76 | 55,95 | 0,61% | 2.645.466,00 |
| 24.12.2025 | 56,10 | 56,44 | 55,61 | 55,61 | -0,43% | 684.693,00 |
| 23.12.2025 | 55,86 | 56,04 | 55,71 | 55,85 | -0,16% | 1.998.720,00 |
| 22.12.2025 | 56,02 | 56,15 | 55,69 | 55,94 | 0,23% | 1.933.400,00 |
| 19.12.2025 | 55,70 | 56,03 | 55,29 | 55,81 | 0,69% | 10.669.572,00 |
| 18.12.2025 | 55,59 | 55,75 | 55,24 | 55,43 | 0,54% | 3.789.712,00 |
| 17.12.2025 | 54,71 | 55,56 | 54,70 | 55,13 | 1,16% | 3.781.046,00 |
| 16.12.2025 | 55,48 | 55,63 | 54,23 | 54,50 | -1,80% | 5.775.006,00 |
| 15.12.2025 | 56,12 | 56,32 | 55,50 | 55,50 | -0,16% | 3.304.275,00 |
| 12.12.2025 | 55,70 | 56,09 | 55,59 | 55,59 | -0,45% | 2.342.352,00 |
| 11.12.2025 | 55,65 | 56,07 | 55,49 | 55,84 | 0,04% | 3.562.616,00 |
| 10.12.2025 | 56,50 | 56,75 | 55,82 | 55,82 | -1,22% | 2.778.257,00 |
| 09.12.2025 | 56,41 | 56,79 | 56,13 | 56,51 | 0,34% | 2.959.715,00 |
| 08.12.2025 | 56,00 | 56,42 | 55,64 | 56,32 | -0,14% | 2.753.136,00 |
| 05.12.2025 | 56,69 | 57,05 | 56,16 | 56,40 | -1,36% | 4.175.466,00 |
| 04.12.2025 | 57,29 | 57,41 | 56,93 | 57,18 | 0,25% | 2.557.628,00 |
| 03.12.2025 | 56,51 | 57,19 | 56,50 | 57,04 | 0,92% | 2.853.097,00 |
| 02.12.2025 | 56,77 | 57,12 | 56,51 | 56,52 | -0,34% | 2.772.257,00 |
| 01.12.2025 | 56,50 | 56,87 | 56,39 | 56,71 | -0,16% | 3.186.062,00 |
| 28.11.2025 | 56,73 | 56,93 | 56,45 | 56,80 | 0,62% | 2.599.849,00 |
| 27.11.2025 | 56,51 | 56,69 | 56,18 | 56,45 | -0,37% | 1.647.962,00 |
| 26.11.2025 | 56,35 | 56,76 | 56,05 | 56,66 | 0,87% | 3.913.265,00 |
| 25.11.2025 | 56,00 | 56,31 | 55,55 | 56,17 | 0,50% | 3.513.354,00 |
| 24.11.2025 | 55,80 | 56,24 | 55,32 | 55,89 | -0,14% | 10.538.741,00 |
| 21.11.2025 | 54,75 | 56,04 | 54,34 | 55,97 | 0,54% | 4.848.056,00 |
| 20.11.2025 | 55,95 | 56,14 | 55,52 | 55,67 | 0,49% | 3.031.513,00 |
| 19.11.2025 | 56,10 | 56,16 | 54,93 | 55,40 | -0,13% | 3.525.280,00 |
| 18.11.2025 | 55,87 | 55,99 | 55,07 | 55,47 | -1,88% | 4.508.769,00 |
| 17.11.2025 | 56,03 | 56,75 | 55,84 | 56,53 | 0,53% | 2.660.776,00 |
| 14.11.2025 | 56,10 | 56,59 | 55,64 | 56,23 | 0,07% | 3.110.005,00 |
| 13.11.2025 | 55,40 | 56,25 | 55,35 | 56,19 | 1,61% | 3.641.626,00 |
| 12.11.2025 | 55,50 | 55,88 | 55,27 | 55,30 | -0,07% | 3.829.106,00 |
| 11.11.2025 | 54,35 | 55,35 | 54,28 | 55,34 | 2,41% | 4.113.692,00 |
| 10.11.2025 | 54,12 | 54,16 | 53,59 | 54,04 | 0,86% | 2.783.208,00 |
| 07.11.2025 | 53,35 | 53,84 | 52,93 | 53,58 | 0,64% | 2.738.302,00 |
| 06.11.2025 | 53,03 | 53,48 | 52,93 | 53,24 | -0,82% | 3.364.968,00 |
| 05.11.2025 | 53,38 | 53,89 | 53,34 | 53,68 | 0,15% | 2.177.639,00 |
| 04.11.2025 | 53,36 | 53,60 | 52,48 | 53,60 | -0,35% | 3.153.172,00 |
| 03.11.2025 | 54,25 | 54,40 | 53,45 | 53,79 | -0,30% | 2.656.832,00 |
| 31.10.2025 | 53,92 | 54,29 | 53,67 | 53,95 | 0,58% | 3.199.896,00 |
| 30.10.2025 | 53,35 | 53,71 | 52,40 | 53,64 | -0,92% | 4.472.925,00 |
| 29.10.2025 | 53,60 | 54,32 | 53,33 | 54,14 | 1,23% | 3.320.304,00 |
| 28.10.2025 | 53,16 | 53,84 | 53,15 | 53,48 | -0,54% | 2.705.823,00 |
| 27.10.2025 | 53,80 | 53,86 | 53,29 | 53,77 | -0,26% | 2.337.239,00 |
| 24.10.2025 | 53,60 | 53,99 | 53,55 | 53,91 | -0,35% | 2.599.111,00 |
| 23.10.2025 | 54,55 | 54,68 | 53,76 | 54,10 | 2,02% | 4.518.429,00 |
| 22.10.2025 | 53,38 | 53,59 | 52,61 | 53,03 | 0,72% | 4.183.059,00 |
| 21.10.2025 | 52,48 | 52,85 | 52,43 | 52,65 | 0,29% | 2.611.141,00 |
| 20.10.2025 | 52,61 | 52,83 | 52,24 | 52,50 | -0,40% | 2.777.249,00 |
| 17.10.2025 | 51,50 | 52,72 | 51,49 | 52,71 | 0,27% | 3.278.618,00 |
| 16.10.2025 | 52,30 | 52,69 | 52,20 | 52,57 | 0,88% | 4.124.330,00 |
| 15.10.2025 | 50,85 | 52,28 | 50,83 | 52,11 | 3,70% | 7.152.342,00 |