57,925€
-1,52%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 58,61 | 58,73 | 57,87 | 58,12 | -1,19% | 4.480.408,00 |
| 20.02.2025 | 58,50 | 58,90 | 58,36 | 58,82 | 0,19% | 2.993.205,00 |
| 19.02.2025 | 59,35 | 59,66 | 58,59 | 58,71 | -0,64% | 3.466.323,00 |
| 18.02.2025 | 58,92 | 59,26 | 58,67 | 59,09 | 0,32% | 3.061.602,00 |
| 17.02.2025 | 58,72 | 59,11 | 58,56 | 58,90 | 0,03% | 2.662.355,00 |
| 14.02.2025 | 58,46 | 59,38 | 58,34 | 58,88 | 0,31% | 3.926.350,00 |
| 13.02.2025 | 58,22 | 58,81 | 58,22 | 58,70 | -0,53% | 4.142.505,00 |
| 12.02.2025 | 58,80 | 59,14 | 58,28 | 59,01 | 0,25% | 3.782.038,00 |
| 11.02.2025 | 58,52 | 59,07 | 58,47 | 58,86 | 0,41% | 3.804.296,00 |
| 10.02.2025 | 59,06 | 59,55 | 58,62 | 58,62 | -0,44% | 4.168.493,00 |
| 07.02.2025 | 58,70 | 59,03 | 58,53 | 58,88 | 0,46% | 4.803.937,00 |
| 06.02.2025 | 58,17 | 59,31 | 58,16 | 58,61 | 1,03% | 4.750.864,00 |
| 05.02.2025 | 57,03 | 58,11 | 57,03 | 58,01 | 1,74% | 5.145.777,00 |
| 04.02.2025 | 55,77 | 57,20 | 55,46 | 57,02 | 1,88% | 4.545.553,00 |
| 03.02.2025 | 55,54 | 56,14 | 55,50 | 55,97 | -0,74% | 4.565.308,00 |
| 31.01.2025 | 56,48 | 56,74 | 56,06 | 56,39 | 0,41% | 4.448.469,00 |
| 30.01.2025 | 55,94 | 56,42 | 55,58 | 56,16 | 0,65% | 4.054.355,00 |
| 29.01.2025 | 55,73 | 55,93 | 55,20 | 55,80 | 0,09% | 2.946.664,00 |
| 28.01.2025 | 56,22 | 56,36 | 55,58 | 55,75 | 0,11% | 3.775.780,00 |
| 27.01.2025 | 56,00 | 56,13 | 55,69 | 55,69 | -0,27% | 3.811.864,00 |
| 24.01.2025 | 56,14 | 56,44 | 55,67 | 55,84 | -0,53% | 4.072.554,00 |
| 23.01.2025 | 56,23 | 56,79 | 56,12 | 56,14 | -0,43% | 4.851.048,00 |
| 22.01.2025 | 56,32 | 56,85 | 56,08 | 56,38 | -0,46% | 4.169.038,00 |
| 21.01.2025 | 57,02 | 57,18 | 56,47 | 56,64 | -0,93% | 4.499.639,00 |
| 20.01.2025 | 57,54 | 57,82 | 57,03 | 57,17 | -0,52% | 4.421.125,00 |
| 17.01.2025 | 57,94 | 58,08 | 57,46 | 57,47 | 0,16% | 4.681.747,00 |
| 16.01.2025 | 57,05 | 57,47 | 56,77 | 57,38 | 2,59% | 6.022.095,00 |
| 15.01.2025 | 56,33 | 56,37 | 55,52 | 55,93 | 0,59% | 4.714.753,00 |
| 14.01.2025 | 55,11 | 55,94 | 55,05 | 55,60 | -0,57% | 5.038.034,00 |
| 13.01.2025 | 55,72 | 56,11 | 55,53 | 55,92 | 1,21% | 4.471.330,00 |
| 10.01.2025 | 55,23 | 56,45 | 55,10 | 55,25 | -0,09% | 4.931.665,00 |
| 09.01.2025 | 54,94 | 55,45 | 54,80 | 55,30 | 0,25% | 3.575.310,00 |
| 08.01.2025 | 55,23 | 55,43 | 54,52 | 55,16 | 0,33% | 4.796.977,00 |
| 07.01.2025 | 54,49 | 55,22 | 54,23 | 54,98 | 0,49% | 4.406.295,00 |
| 06.01.2025 | 54,25 | 54,74 | 53,75 | 54,71 | 1,31% | 4.552.062,00 |
| 03.01.2025 | 53,79 | 54,38 | 53,59 | 54,00 | 0,50% | 4.877.132,00 |
| 02.01.2025 | 52,71 | 53,79 | 52,64 | 53,73 | 0,67% | 6.288.594,00 |
| 31.12.2024 | 52,62 | 53,37 | 52,57 | 53,37 | 1,46% | 1.503.880,00 |
| 30.12.2024 | 52,31 | 52,78 | 52,28 | 52,60 | -0,28% | 3.167.621,00 |
| 27.12.2024 | 52,11 | 52,75 | 52,08 | 52,75 | 1,42% | 3.494.132,00 |
| 24.12.2024 | 52,00 | 52,33 | 51,93 | 52,01 | 0,31% | 1.155.606,00 |
| 23.12.2024 | 51,92 | 52,03 | 51,60 | 51,85 | -0,08% | 2.821.732,00 |
| 20.12.2024 | 51,44 | 51,91 | 51,16 | 51,89 | -0,08% | 10.645.228,00 |
| 19.12.2024 | 52,00 | 52,22 | 51,77 | 51,93 | -0,52% | 4.861.317,00 |
| 18.12.2024 | 51,67 | 52,21 | 51,58 | 52,20 | 1,01% | 3.934.904,00 |
| 17.12.2024 | 51,10 | 51,96 | 50,80 | 51,68 | -1,17% | 5.796.575,00 |
| 16.12.2024 | 53,15 | 53,26 | 52,17 | 52,29 | -2,01% | 4.393.180,00 |
| 13.12.2024 | 53,41 | 53,91 | 53,11 | 53,36 | -0,02% | 4.275.545,00 |
| 12.12.2024 | 53,97 | 54,07 | 53,31 | 53,37 | -0,21% | 4.771.486,00 |
| 11.12.2024 | 53,74 | 54,34 | 53,29 | 53,48 | -1,60% | 5.966.852,00 |
| 10.12.2024 | 54,50 | 54,94 | 54,30 | 54,35 | -1,11% | 5.329.581,00 |
| 09.12.2024 | 54,27 | 55,32 | 54,26 | 54,96 | 1,35% | 4.923.269,00 |
| 06.12.2024 | 54,24 | 54,85 | 53,93 | 54,23 | 0,31% | 4.636.178,00 |
| 05.12.2024 | 54,15 | 54,96 | 54,02 | 54,06 | 0,22% | 5.524.197,00 |
| 04.12.2024 | 54,28 | 54,39 | 53,67 | 53,94 | -0,37% | 5.472.383,00 |
| 03.12.2024 | 54,03 | 54,70 | 53,88 | 54,14 | 0,63% | 5.489.271,00 |
| 02.12.2024 | 54,21 | 54,80 | 53,68 | 53,80 | -2,13% | 6.001.028,00 |
| 29.11.2024 | 53,98 | 54,98 | 53,90 | 54,97 | 1,38% | 4.550.048,00 |
| 28.11.2024 | 53,95 | 54,37 | 53,95 | 54,22 | 0,22% | 3.278.989,00 |
| 27.11.2024 | 54,70 | 54,72 | 53,68 | 54,10 | -1,51% | 5.264.130,00 |
| 26.11.2024 | 55,21 | 55,74 | 54,93 | 54,93 | -1,70% | 4.757.200,00 |
| 25.11.2024 | 57,05 | 57,39 | 55,88 | 55,88 | -2,12% | 7.524.531,00 |
| 22.11.2024 | 57,27 | 57,64 | 56,51 | 57,09 | -0,16% | 4.700.961,00 |
| 21.11.2024 | 57,09 | 57,52 | 56,82 | 57,18 | -0,33% | 3.143.357,00 |
| 20.11.2024 | 57,48 | 57,77 | 57,26 | 57,37 | -0,17% | 3.083.203,00 |
| 19.11.2024 | 57,71 | 58,32 | 56,93 | 57,47 | -1,08% | 3.912.361,00 |
| 18.11.2024 | 57,63 | 58,23 | 57,43 | 58,10 | 1,03% | 2.868.832,00 |
| 15.11.2024 | 56,89 | 58,09 | 56,69 | 57,51 | 0,63% | 3.875.740,00 |
| 14.11.2024 | 56,75 | 57,45 | 56,49 | 57,15 | 2,35% | 4.959.955,00 |
| 13.11.2024 | 55,91 | 56,27 | 55,19 | 55,84 | 0,22% | 4.171.178,00 |
| 12.11.2024 | 57,03 | 57,05 | 55,44 | 55,72 | -2,52% | 5.104.044,00 |
| 11.11.2024 | 57,15 | 57,46 | 57,04 | 57,16 | 0,56% | 3.669.304,00 |
| 08.11.2024 | 57,87 | 57,96 | 56,77 | 56,84 | -1,56% | 3.327.420,00 |
| 07.11.2024 | 57,79 | 58,18 | 57,74 | 57,74 | 0,30% | 3.786.884,00 |
| 06.11.2024 | 58,11 | 58,86 | 56,93 | 57,57 | -1,24% | 5.487.030,00 |
| 05.11.2024 | 58,00 | 58,37 | 57,76 | 58,29 | 0,36% | 2.835.429,00 |
| 04.11.2024 | 58,00 | 58,44 | 57,91 | 58,08 | 0,31% | 2.756.060,00 |
| 01.11.2024 | 57,53 | 58,70 | 57,53 | 57,90 | 0,87% | 3.746.239,00 |
| 31.10.2024 | 58,10 | 58,38 | 57,17 | 57,40 | -2,94% | 6.129.258,00 |
| 30.10.2024 | 59,00 | 59,57 | 58,93 | 59,14 | -0,44% | 3.561.327,00 |
| 29.10.2024 | 60,00 | 60,42 | 59,36 | 59,40 | -0,55% | 3.257.456,00 |
| 28.10.2024 | 59,68 | 59,73 | 58,74 | 59,73 | -0,90% | 3.820.320,00 |
| 25.10.2024 | 59,86 | 60,46 | 59,75 | 60,27 | 0,32% | 2.461.132,00 |
| 24.10.2024 | 60,32 | 60,99 | 59,88 | 60,08 | 0,12% | 2.676.298,00 |
| 23.10.2024 | 59,98 | 60,44 | 59,81 | 60,01 | -0,40% | 2.983.862,00 |
| 22.10.2024 | 59,95 | 60,38 | 59,68 | 60,25 | 0,52% | 2.594.467,00 |
| 21.10.2024 | 59,50 | 60,39 | 59,50 | 59,94 | 0,47% | 2.818.310,00 |
| 18.10.2024 | 59,81 | 60,49 | 59,54 | 59,66 | -0,20% | 3.161.920,00 |
| 17.10.2024 | 59,46 | 60,32 | 59,43 | 59,78 | 0,62% | 3.102.289,00 |
| 16.10.2024 | 59,81 | 60,46 | 59,41 | 59,41 | -0,13% | 4.297.202,00 |
| 15.10.2024 | 60,56 | 60,56 | 59,25 | 59,49 | -4,80% | 7.458.044,00 |
| 14.10.2024 | 62,22 | 62,77 | 62,16 | 62,49 | 0,19% | 2.279.185,00 |
| 11.10.2024 | 62,44 | 62,63 | 62,06 | 62,37 | -0,06% | 2.518.382,00 |
| 10.10.2024 | 62,23 | 62,69 | 62,01 | 62,41 | 0,69% | 3.050.825,00 |
| 09.10.2024 | 61,63 | 62,12 | 61,54 | 61,98 | -0,16% | 2.584.475,00 |
| 08.10.2024 | 63,02 | 63,24 | 61,92 | 62,08 | -1,90% | 3.126.853,00 |
| 07.10.2024 | 62,80 | 63,48 | 62,37 | 63,28 | 1,01% | 3.710.863,00 |
| 04.10.2024 | 61,97 | 63,04 | 61,60 | 62,65 | 1,84% | 4.538.190,00 |
| 03.10.2024 | 61,20 | 61,77 | 60,98 | 61,52 | 1,45% | 3.953.389,00 |
| 02.10.2024 | 60,18 | 61,47 | 60,17 | 60,64 | 2,24% | 5.178.446,00 |