66,710€
-1,40%
Echtzeit-Aktienkurs TOTALENERGIES SE EO 2,50
Bid:
Ask:
Aktienkurse zur TOTALENERGIES SE EO 2,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 67,27 | 67,65 | 66,75 | 67,42 | -0,35% | 3.721.241,00 |
| 17.04.2024 | 67,22 | 68,01 | 67,21 | 67,66 | 0,61% | 2.967.935,00 |
| 16.04.2024 | 67,42 | 67,73 | 65,40 | 67,25 | -1,52% | 3.252.933,00 |
| 15.04.2024 | 68,90 | 69,15 | 68,16 | 68,29 | -1,16% | 3.609.707,00 |
| 12.04.2024 | 68,55 | 69,32 | 68,48 | 69,09 | 2,05% | 3.391.229,00 |
| 11.04.2024 | 68,40 | 69,10 | 67,51 | 67,70 | -0,56% | 3.406.929,00 |
| 10.04.2024 | 67,86 | 68,30 | 67,30 | 68,08 | 1,01% | 3.069.874,00 |
| 09.04.2024 | 67,73 | 68,09 | 67,18 | 67,40 | -0,78% | 3.013.797,00 |
| 08.04.2024 | 66,73 | 68,11 | 66,68 | 67,93 | 1,69% | 3.533.695,00 |
| 05.04.2024 | 67,19 | 67,38 | 66,74 | 66,80 | -0,37% | 3.537.494,00 |
| 04.04.2024 | 66,57 | 67,19 | 66,50 | 67,05 | 0,59% | 3.487.338,00 |
| 03.04.2024 | 66,29 | 66,76 | 65,98 | 66,66 | 1,06% | 3.604.306,00 |
| 02.04.2024 | 64,20 | 66,06 | 64,20 | 65,96 | 3,92% | 6.167.933,00 |
| 28.03.2024 | 63,39 | 63,66 | 63,18 | 63,47 | 0,68% | 3.452.878,00 |
| 27.03.2024 | 62,60 | 63,46 | 62,29 | 63,04 | 0,10% | 2.687.714,00 |
| 26.03.2024 | 63,00 | 63,48 | 62,76 | 62,98 | -0,40% | 2.681.684,00 |
| 25.03.2024 | 62,75 | 63,38 | 62,72 | 63,23 | 0,60% | 2.815.602,00 |
| 22.03.2024 | 62,70 | 63,24 | 62,51 | 62,85 | -0,11% | 2.400.377,00 |
| 21.03.2024 | 63,50 | 63,77 | 62,77 | 62,92 | -0,44% | 3.750.719,00 |
| 20.03.2024 | 63,35 | 63,57 | 62,96 | 63,20 | -1,71% | 4.243.839,00 |
| 19.03.2024 | 62,99 | 64,42 | 62,81 | 64,30 | 2,67% | 4.728.370,00 |
| 18.03.2024 | 62,48 | 63,00 | 62,37 | 62,63 | 0,24% | 3.014.932,00 |
| 15.03.2024 | 62,73 | 63,42 | 62,48 | 62,48 | -0,37% | 14.595.607,00 |
| 14.03.2024 | 61,91 | 62,75 | 61,76 | 62,71 | 1,57% | 6.905.212,00 |
| 13.03.2024 | 60,69 | 61,87 | 60,53 | 61,74 | 1,76% | 4.217.299,00 |
| 12.03.2024 | 60,62 | 60,90 | 60,31 | 60,67 | 0,90% | 3.505.196,00 |
| 11.03.2024 | 59,87 | 60,29 | 59,77 | 60,13 | 0,13% | 2.712.053,00 |
| 08.03.2024 | 60,21 | 60,73 | 60,04 | 60,05 | 0,22% | 3.278.520,00 |
| 07.03.2024 | 59,68 | 60,21 | 59,53 | 59,92 | -0,10% | 3.151.539,00 |
| 06.03.2024 | 59,26 | 60,25 | 59,18 | 59,98 | 1,39% | 3.491.791,00 |
| 05.03.2024 | 59,05 | 59,29 | 58,71 | 59,16 | -0,39% | 3.098.188,00 |
| 04.03.2024 | 59,49 | 60,04 | 59,23 | 59,39 | -0,69% | 2.741.093,00 |
| 01.03.2024 | 59,22 | 59,84 | 59,14 | 59,80 | 1,37% | 3.010.134,00 |
| 29.02.2024 | 59,14 | 59,61 | 58,99 | 58,99 | -0,69% | 14.240.651,00 |
| 28.02.2024 | 59,44 | 59,67 | 59,08 | 59,40 | -0,17% | 2.786.832,00 |
| 27.02.2024 | 59,08 | 59,89 | 59,05 | 59,50 | 0,52% | 2.365.829,00 |
| 26.02.2024 | 59,18 | 59,27 | 58,57 | 59,19 | -0,79% | 2.855.778,00 |
| 23.02.2024 | 59,11 | 59,72 | 58,93 | 59,66 | 0,90% | 3.264.682,00 |
| 22.02.2024 | 59,22 | 59,76 | 58,78 | 59,13 | 0,36% | 3.543.583,00 |
| 21.02.2024 | 58,50 | 59,13 | 58,32 | 58,92 | 0,55% | 3.222.466,00 |
| 20.02.2024 | 59,46 | 59,66 | 58,58 | 58,60 | -1,83% | 3.442.884,00 |
| 19.02.2024 | 60,08 | 60,24 | 59,48 | 59,69 | -0,33% | 2.312.753,00 |
| 16.02.2024 | 60,31 | 60,42 | 59,56 | 59,89 | 0,23% | 4.848.959,00 |
| 15.02.2024 | 59,75 | 60,24 | 58,67 | 59,75 | -1,11% | 5.495.770,00 |
| 14.02.2024 | 60,43 | 60,69 | 60,06 | 60,42 | 0,20% | 2.957.326,00 |
| 13.02.2024 | 59,97 | 60,91 | 59,57 | 60,30 | 0,80% | 3.140.127,00 |
| 12.02.2024 | 59,75 | 60,09 | 59,46 | 59,82 | 0,17% | 3.055.670,00 |
| 09.02.2024 | 59,42 | 59,90 | 59,27 | 59,72 | 0,91% | 3.136.947,00 |
| 08.02.2024 | 58,30 | 59,30 | 57,59 | 59,18 | 1,35% | 3.394.759,00 |
| 07.02.2024 | 58,50 | 59,97 | 58,17 | 58,39 | -3,17% | 5.782.026,00 |
| 06.02.2024 | 60,07 | 60,70 | 59,97 | 60,30 | 1,82% | 4.251.414,00 |
| 05.02.2024 | 59,60 | 59,78 | 58,88 | 59,22 | -0,97% | 3.591.602,00 |
| 02.02.2024 | 60,32 | 60,43 | 59,55 | 59,80 | -1,29% | 3.260.710,00 |
| 01.02.2024 | 60,81 | 61,00 | 60,13 | 60,58 | 0,80% | 3.477.664,00 |
| 31.01.2024 | 61,00 | 61,06 | 60,10 | 60,10 | -0,55% | 5.020.356,00 |
| 30.01.2024 | 60,10 | 60,59 | 59,98 | 60,43 | 0,37% | 2.824.518,00 |
| 29.01.2024 | 60,66 | 61,13 | 59,94 | 60,21 | 0,99% | 3.413.933,00 |
| 26.01.2024 | 59,77 | 60,28 | 59,52 | 59,62 | 1,15% | 3.519.412,00 |
| 25.01.2024 | 59,19 | 59,66 | 58,71 | 58,94 | 0,14% | 3.108.343,00 |
| 24.01.2024 | 58,14 | 59,01 | 57,91 | 58,86 | 1,27% | 4.325.754,00 |
| 23.01.2024 | 58,31 | 58,47 | 57,76 | 58,12 | 0,64% | 3.795.632,00 |
| 22.01.2024 | 58,38 | 58,76 | 57,45 | 57,75 | -0,91% | 4.019.036,00 |
| 19.01.2024 | 58,95 | 59,22 | 58,27 | 58,28 | -0,39% | 3.426.875,00 |
| 18.01.2024 | 58,07 | 58,57 | 57,92 | 58,51 | 0,43% | 3.715.641,00 |
| 17.01.2024 | 58,73 | 58,75 | 57,77 | 58,26 | -2,22% | 4.637.885,00 |
| 16.01.2024 | 59,50 | 60,09 | 59,22 | 59,58 | -0,60% | 3.483.825,00 |
| 15.01.2024 | 60,50 | 60,70 | 59,66 | 59,94 | -0,33% | 2.068.080,00 |
| 12.01.2024 | 60,25 | 60,84 | 60,09 | 60,14 | 1,11% | 3.034.026,00 |
| 11.01.2024 | 59,71 | 60,18 | 59,36 | 59,48 | -0,49% | 4.264.632,00 |
| 10.01.2024 | 60,00 | 60,30 | 59,70 | 59,77 | -0,58% | 2.757.095,00 |
| 09.01.2024 | 60,85 | 61,17 | 60,12 | 60,12 | -0,71% | 3.053.098,00 |
| 08.01.2024 | 62,00 | 62,05 | 60,55 | 60,55 | -3,12% | 3.900.649,00 |
| 05.01.2024 | 62,22 | 62,70 | 61,92 | 62,50 | 0,03% | 2.376.845,00 |
| 04.01.2024 | 62,18 | 63,00 | 62,05 | 62,48 | 1,20% | 3.956.219,00 |
| 03.01.2024 | 61,91 | 62,07 | 61,27 | 61,74 | -0,40% | 3.492.054,00 |
| 02.01.2024 | 61,85 | 62,31 | 61,64 | 61,99 | 0,63% | 4.444.831,00 |
| 29.12.2023 | 61,25 | 61,93 | 61,16 | 61,60 | 0,31% | 2.199.645,00 |
| 28.12.2023 | 62,27 | 62,50 | 61,31 | 61,41 | -1,70% | 3.359.184,00 |
| 27.12.2023 | 62,58 | 62,86 | 62,35 | 62,47 | 0,27% | 2.788.341,00 |
| 22.12.2023 | 62,25 | 62,85 | 62,23 | 62,30 | 0,48% | 2.558.139,00 |
| 21.12.2023 | 62,00 | 62,43 | 61,34 | 62,00 | -0,24% | 2.710.158,00 |
| 20.12.2023 | 62,11 | 62,93 | 62,00 | 62,15 | 0,26% | 3.566.464,00 |
| 19.12.2023 | 61,83 | 62,22 | 61,64 | 61,99 | -0,58% | 3.651.206,00 |
| 18.12.2023 | 61,60 | 62,79 | 61,60 | 62,35 | 1,17% | 3.931.620,00 |
| 15.12.2023 | 61,90 | 62,99 | 61,44 | 61,63 | 0,36% | 11.877.782,00 |
| 14.12.2023 | 61,43 | 61,70 | 60,91 | 61,41 | 0,08% | 5.278.495,00 |
| 13.12.2023 | 61,40 | 61,72 | 61,03 | 61,36 | 0,08% | 5.328.497,00 |
| 12.12.2023 | 61,90 | 62,59 | 61,27 | 61,31 | -1,07% | 4.042.135,00 |
| 11.12.2023 | 62,00 | 62,34 | 61,48 | 61,97 | 0,11% | 3.493.872,00 |
| 08.12.2023 | 60,87 | 61,98 | 60,87 | 61,90 | 2,03% | 3.668.041,00 |
| 07.12.2023 | 60,59 | 60,97 | 60,41 | 60,67 | 0,03% | 3.742.989,00 |
| 06.12.2023 | 61,21 | 61,70 | 60,63 | 60,65 | -1,17% | 4.298.435,00 |
| 05.12.2023 | 61,14 | 62,03 | 61,10 | 61,37 | -0,03% | 4.240.825,00 |
| 04.12.2023 | 61,45 | 61,80 | 60,79 | 61,39 | -1,56% | 4.802.465,00 |
| 01.12.2023 | 62,71 | 62,80 | 62,05 | 62,36 | 0,16% | 2.970.446,00 |
| 30.11.2023 | 61,86 | 63,55 | 61,86 | 62,26 | 0,94% | 12.263.058,00 |
| 29.11.2023 | 62,21 | 62,76 | 61,56 | 61,68 | -2,39% | 3.898.942,00 |
| 28.11.2023 | 62,74 | 63,47 | 62,70 | 63,19 | 0,52% | 3.167.871,00 |
| 27.11.2023 | 62,62 | 63,47 | 62,48 | 62,86 | -0,44% | 3.354.541,00 |
| 24.11.2023 | 62,71 | 63,57 | 62,71 | 63,14 | 0,53% | 3.073.543,00 |