53,210€
1,22%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 53,00 | 53,58 | 53,00 | 53,47 | 1,71% | 3.709.596,00 |
| 14.08.2025 | 52,54 | 52,61 | 52,14 | 52,57 | 0,11% | 2.162.935,00 |
| 13.08.2025 | 52,85 | 52,99 | 52,12 | 52,51 | -1,24% | 3.252.771,00 |
| 12.08.2025 | 52,85 | 53,19 | 52,77 | 53,17 | 1,24% | 2.524.508,00 |
| 11.08.2025 | 52,69 | 52,95 | 52,36 | 52,52 | -0,36% | 1.885.987,00 |
| 08.08.2025 | 52,18 | 52,86 | 52,13 | 52,71 | 0,63% | 2.301.326,00 |
| 07.08.2025 | 51,83 | 52,85 | 51,80 | 52,38 | -0,23% | 2.810.586,00 |
| 06.08.2025 | 52,28 | 53,13 | 52,23 | 52,50 | 1,16% | 3.229.791,00 |
| 05.08.2025 | 51,61 | 52,29 | 51,49 | 51,90 | 0,62% | 2.507.962,00 |
| 04.08.2025 | 51,35 | 51,70 | 51,15 | 51,58 | 1,00% | 2.993.060,00 |
| 01.08.2025 | 52,15 | 52,19 | 50,99 | 51,07 | -1,83% | 4.359.603,00 |
| 31.07.2025 | 52,13 | 52,54 | 51,83 | 52,02 | -0,52% | 4.546.124,00 |
| 30.07.2025 | 52,94 | 53,14 | 52,29 | 52,29 | -0,46% | 3.258.071,00 |
| 29.07.2025 | 52,48 | 53,07 | 52,35 | 52,53 | 0,25% | 3.576.245,00 |
| 28.07.2025 | 51,87 | 52,56 | 51,75 | 52,40 | 2,08% | 4.044.560,00 |
| 25.07.2025 | 51,27 | 51,59 | 50,67 | 51,33 | -0,25% | 4.116.009,00 |
| 24.07.2025 | 52,96 | 52,97 | 50,98 | 51,46 | -3,52% | 5.701.735,00 |
| 23.07.2025 | 53,17 | 53,81 | 53,13 | 53,34 | 1,02% | 4.434.714,00 |
| 22.07.2025 | 52,65 | 53,07 | 52,61 | 52,80 | -0,11% | 2.441.474,00 |
| 21.07.2025 | 53,18 | 53,24 | 52,63 | 52,86 | -0,55% | 2.781.588,00 |
| 18.07.2025 | 53,61 | 53,65 | 53,10 | 53,15 | 0,34% | 3.594.761,00 |
| 17.07.2025 | 52,91 | 53,20 | 52,68 | 52,97 | -0,23% | 3.621.272,00 |
| 16.07.2025 | 53,53 | 54,00 | 53,09 | 53,09 | -0,73% | 2.878.525,00 |
| 15.07.2025 | 53,07 | 53,78 | 53,04 | 53,48 | 0,26% | 2.302.808,00 |
| 14.07.2025 | 53,83 | 54,32 | 53,31 | 53,34 | -0,98% | 2.467.590,00 |
| 11.07.2025 | 53,55 | 54,02 | 53,43 | 53,87 | 0,69% | 3.334.788,00 |
| 10.07.2025 | 53,52 | 53,73 | 52,88 | 53,50 | 0,41% | 3.360.898,00 |
| 09.07.2025 | 53,32 | 53,65 | 53,26 | 53,28 | 0,83% | 4.035.056,00 |
| 08.07.2025 | 51,73 | 52,90 | 51,66 | 52,84 | 2,03% | 3.873.274,00 |
| 07.07.2025 | 52,70 | 52,72 | 51,79 | 51,79 | -2,23% | 4.406.998,00 |
| 04.07.2025 | 53,01 | 53,25 | 52,91 | 52,97 | -0,75% | 2.363.900,00 |
| 03.07.2025 | 53,96 | 53,98 | 53,21 | 53,37 | -0,02% | 3.065.613,00 |
| 02.07.2025 | 52,81 | 53,80 | 52,69 | 53,38 | 1,97% | 3.997.576,00 |
| 01.07.2025 | 52,31 | 52,44 | 51,95 | 52,35 | 0,48% | 2.969.537,00 |
| 30.06.2025 | 52,61 | 52,69 | 52,10 | 52,10 | -0,80% | 4.457.375,00 |
| 27.06.2025 | 52,57 | 52,82 | 52,35 | 52,52 | 0,02% | 3.582.802,00 |
| 26.06.2025 | 52,57 | 52,69 | 51,94 | 52,51 | 0,44% | 3.882.582,00 |
| 25.06.2025 | 52,37 | 52,71 | 52,21 | 52,28 | -0,42% | 3.754.776,00 |
| 24.06.2025 | 51,30 | 53,07 | 51,27 | 52,50 | -3,28% | 8.458.818,00 |
| 23.06.2025 | 55,09 | 55,17 | 54,28 | 54,28 | -0,70% | 4.563.167,00 |
| 20.06.2025 | 54,65 | 54,94 | 54,22 | 54,66 | -0,44% | 14.571.926,00 |
| 19.06.2025 | 54,49 | 55,13 | 54,30 | 54,90 | 0,55% | 6.466.886,00 |
| 18.06.2025 | 55,81 | 55,81 | 54,50 | 54,60 | -1,64% | 6.146.912,00 |
| 17.06.2025 | 54,64 | 55,60 | 54,59 | 55,51 | 1,82% | 5.775.155,00 |
| 16.06.2025 | 55,35 | 55,41 | 54,25 | 54,52 | -0,51% | 6.090.167,00 |
| 13.06.2025 | 56,24 | 56,55 | 54,43 | 54,80 | 0,11% | 10.239.492,00 |
| 12.06.2025 | 54,12 | 54,85 | 54,01 | 54,74 | 2,22% | 6.791.951,00 |
| 11.06.2025 | 53,07 | 53,89 | 53,07 | 53,55 | -0,07% | 4.730.057,00 |
| 10.06.2025 | 52,57 | 53,59 | 52,54 | 53,59 | 2,41% | 5.402.233,00 |
| 09.06.2025 | 52,11 | 52,44 | 51,96 | 52,33 | 0,06% | 2.556.650,00 |
| 06.06.2025 | 52,11 | 52,30 | 51,86 | 52,30 | 0,83% | 2.356.812,00 |
| 05.06.2025 | 51,72 | 52,52 | 51,69 | 51,87 | -0,77% | 3.172.308,00 |
| 04.06.2025 | 53,03 | 53,29 | 52,20 | 52,27 | -1,43% | 3.574.716,00 |
| 03.06.2025 | 52,71 | 53,12 | 52,34 | 53,03 | 0,66% | 3.476.848,00 |
| 02.06.2025 | 51,72 | 53,03 | 51,69 | 52,68 | 1,97% | 4.504.120,00 |
| 30.05.2025 | 51,87 | 52,18 | 51,50 | 51,66 | 0,49% | 17.461.578,00 |
| 29.05.2025 | 52,00 | 52,23 | 51,38 | 51,41 | -0,45% | 2.314.490,00 |
| 28.05.2025 | 51,63 | 51,99 | 51,57 | 51,64 | 0,19% | 3.519.018,00 |
| 27.05.2025 | 51,55 | 52,15 | 51,51 | 51,54 | -0,46% | 3.545.596,00 |
| 26.05.2025 | 51,54 | 51,80 | 51,35 | 51,78 | 1,59% | 3.231.032,00 |
| 23.05.2025 | 51,58 | 51,83 | 50,43 | 50,97 | -1,03% | 4.329.478,00 |
| 22.05.2025 | 51,94 | 52,05 | 51,30 | 51,50 | -1,57% | 4.031.046,00 |
| 21.05.2025 | 53,00 | 53,13 | 52,25 | 52,32 | -1,30% | 3.883.869,00 |
| 20.05.2025 | 52,80 | 53,15 | 52,38 | 53,01 | 0,25% | 3.317.478,00 |
| 19.05.2025 | 53,27 | 53,43 | 52,59 | 52,88 | -0,66% | 2.938.432,00 |
| 16.05.2025 | 53,09 | 53,46 | 52,98 | 53,23 | 0,70% | 4.087.450,00 |
| 15.05.2025 | 52,41 | 52,86 | 52,09 | 52,86 | -0,47% | 4.318.680,00 |
| 14.05.2025 | 53,64 | 53,72 | 52,68 | 53,11 | -0,56% | 3.576.861,00 |
| 13.05.2025 | 52,81 | 53,41 | 52,65 | 53,41 | 0,64% | 3.365.576,00 |
| 12.05.2025 | 52,86 | 53,66 | 52,86 | 53,07 | 2,27% | 5.383.409,00 |
| 09.05.2025 | 51,34 | 52,13 | 51,29 | 51,89 | 1,65% | 4.726.746,00 |
| 08.05.2025 | 50,64 | 51,15 | 50,55 | 51,05 | 0,59% | 4.386.078,00 |
| 07.05.2025 | 50,77 | 51,24 | 50,48 | 50,75 | -0,61% | 4.937.583,00 |
| 06.05.2025 | 51,19 | 51,33 | 50,63 | 51,06 | 1,09% | 4.755.325,00 |
| 05.05.2025 | 50,41 | 51,03 | 50,12 | 50,51 | -0,69% | 4.154.663,00 |
| 02.05.2025 | 51,55 | 51,89 | 50,10 | 50,86 | -0,59% | 6.583.901,00 |
| 30.04.2025 | 51,19 | 51,24 | 50,08 | 51,16 | -2,27% | 8.343.588,00 |
| 29.04.2025 | 52,87 | 52,96 | 52,06 | 52,35 | -1,08% | 4.380.916,00 |
| 28.04.2025 | 53,00 | 53,10 | 52,71 | 52,92 | 0,30% | 3.514.494,00 |
| 25.04.2025 | 52,56 | 52,96 | 52,31 | 52,76 | 1,17% | 3.833.980,00 |
| 24.04.2025 | 52,11 | 52,51 | 51,87 | 52,15 | 0,31% | 4.292.524,00 |
| 23.04.2025 | 52,60 | 53,32 | 51,74 | 51,99 | 0,23% | 5.575.627,00 |
| 22.04.2025 | 51,67 | 52,02 | 51,28 | 51,87 | 0,43% | 3.370.008,00 |
| 17.04.2025 | 51,54 | 51,99 | 51,04 | 51,65 | -0,06% | 4.393.408,00 |
| 16.04.2025 | 49,96 | 51,70 | 49,85 | 51,68 | 2,11% | 4.245.563,00 |
| 15.04.2025 | 50,26 | 51,05 | 50,14 | 50,61 | 0,78% | 4.388.121,00 |
| 14.04.2025 | 49,65 | 50,54 | 49,50 | 50,22 | 3,20% | 3.896.286,00 |
| 11.04.2025 | 49,18 | 49,56 | 48,43 | 48,67 | -1,72% | 6.233.814,00 |
| 10.04.2025 | 52,14 | 52,43 | 49,52 | 49,52 | 2,61% | 8.806.140,00 |
| 09.04.2025 | 48,66 | 49,55 | 47,65 | 48,26 | -4,35% | 7.591.739,00 |
| 08.04.2025 | 51,56 | 51,60 | 49,92 | 50,45 | 0,32% | 6.945.912,00 |
| 07.04.2025 | 49,57 | 52,70 | 48,60 | 50,29 | -5,24% | 13.422.270,00 |
| 04.04.2025 | 56,00 | 56,06 | 52,96 | 53,07 | -6,24% | 9.359.935,00 |
| 03.04.2025 | 58,28 | 59,01 | 56,29 | 56,60 | -4,73% | 6.885.046,00 |
| 02.04.2025 | 59,50 | 59,73 | 58,99 | 59,41 | -0,13% | 3.964.508,00 |
| 01.04.2025 | 59,81 | 59,96 | 58,99 | 59,49 | -0,28% | 3.320.588,00 |
| 31.03.2025 | 58,98 | 59,80 | 58,56 | 59,66 | 0,76% | 4.734.263,00 |
| 28.03.2025 | 60,00 | 60,36 | 59,10 | 59,21 | -2,15% | 4.696.673,00 |
| 27.03.2025 | 60,14 | 60,92 | 60,04 | 60,51 | 0,17% | 4.286.074,00 |
| 26.03.2025 | 59,46 | 60,80 | 59,43 | 60,41 | 1,79% | 7.882.062,00 |