56,410€
0,39%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.342.854,00 |
| 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 |
| 14.10.2025 | 49,65 | 50,36 | 49,24 | 50,25 | 0,81% | 5.385.939,00 |
| 13.10.2025 | 50,24 | 50,30 | 49,72 | 49,85 | -0,31% | 3.208.451,00 |
| 10.10.2025 | 50,73 | 51,01 | 49,84 | 50,00 | -2,23% | 5.389.547,00 |
| 09.10.2025 | 51,18 | 51,67 | 51,09 | 51,14 | 0,04% | 2.379.680,00 |
| 08.10.2025 | 51,04 | 51,27 | 50,75 | 51,12 | 0,49% | 3.065.247,00 |
| 07.10.2025 | 51,70 | 51,75 | 50,51 | 50,87 | -0,86% | 3.261.545,00 |
| 06.10.2025 | 51,24 | 51,47 | 50,49 | 51,31 | 0,49% | 4.282.715,00 |
| 03.10.2025 | 50,98 | 51,30 | 50,85 | 51,06 | 0,16% | 3.853.876,00 |
| 02.10.2025 | 51,54 | 51,82 | 50,98 | 50,98 | -1,18% | 4.242.828,00 |
| 01.10.2025 | 51,05 | 51,67 | 51,00 | 51,59 | -0,27% | 5.914.148,00 |
| 30.09.2025 | 52,53 | 52,58 | 51,16 | 51,73 | -2,49% | 8.795.075,00 |
| 29.09.2025 | 53,91 | 54,20 | 52,95 | 53,05 | -2,21% | 4.418.379,00 |
| 26.09.2025 | 53,69 | 54,35 | 53,58 | 54,25 | 1,63% | 4.245.988,00 |
| 25.09.2025 | 53,05 | 53,54 | 52,70 | 53,38 | -0,22% | 3.700.019,00 |
| 24.09.2025 | 52,34 | 53,69 | 52,25 | 53,50 | 2,12% | 5.735.122,00 |
| 23.09.2025 | 51,57 | 52,76 | 51,55 | 52,39 | 1,28% | 4.933.219,00 |
| 22.09.2025 | 51,56 | 52,03 | 51,48 | 51,73 | 0,31% | 3.332.215,00 |
| 19.09.2025 | 52,12 | 52,39 | 51,57 | 51,57 | -0,88% | 17.761.511,00 |
| 18.09.2025 | 51,63 | 52,27 | 51,49 | 52,03 | 0,58% | 4.429.620,00 |
| 17.09.2025 | 52,40 | 52,62 | 51,62 | 51,73 | -1,34% | 3.757.838,00 |
| 16.09.2025 | 52,60 | 52,78 | 52,01 | 52,43 | -0,29% | 2.904.306,00 |
| 15.09.2025 | 52,31 | 53,00 | 52,31 | 52,58 | 0,88% | 2.842.816,00 |
| 12.09.2025 | 51,82 | 52,47 | 51,62 | 52,12 | -0,13% | 3.996.517,00 |
| 11.09.2025 | 53,06 | 53,23 | 52,03 | 52,19 | -1,08% | 3.667.638,00 |
| 10.09.2025 | 52,68 | 52,92 | 52,29 | 52,76 | 0,04% | 2.560.324,00 |
| 09.09.2025 | 52,06 | 52,95 | 52,06 | 52,74 | 1,62% | 2.798.826,00 |
| 08.09.2025 | 52,37 | 52,64 | 51,71 | 51,90 | 0,15% | 2.910.961,00 |
| 05.09.2025 | 52,69 | 52,98 | 51,58 | 51,82 | -1,78% | 3.882.794,00 |
| 04.09.2025 | 52,63 | 53,20 | 52,59 | 52,76 | -0,04% | 2.533.682,00 |
| 03.09.2025 | 53,78 | 53,99 | 52,76 | 52,78 | -1,40% | 3.063.798,00 |
| 02.09.2025 | 53,50 | 54,52 | 53,37 | 53,53 | 0,15% | 3.551.326,00 |
| 01.09.2025 | 53,80 | 53,86 | 53,32 | 53,45 | -0,09% | 1.618.937,00 |
| 29.08.2025 | 53,14 | 53,81 | 53,07 | 53,50 | 0,75% | 3.263.097,00 |
| 28.08.2025 | 53,43 | 53,50 | 52,82 | 53,10 | -0,21% | 2.193.808,00 |
| 27.08.2025 | 53,09 | 53,67 | 52,97 | 53,21 | 0,57% | 2.355.276,00 |
| 26.08.2025 | 53,68 | 53,77 | 52,89 | 52,91 | -2,20% | 6.262.843,00 |
| 25.08.2025 | 54,45 | 54,58 | 54,03 | 54,10 | -0,97% | 2.264.731,00 |
| 22.08.2025 | 54,66 | 54,94 | 54,49 | 54,63 | 0,63% | 2.617.485,00 |
| 21.08.2025 | 54,28 | 54,33 | 54,07 | 54,29 | 0,52% | 2.104.724,00 |
| 20.08.2025 | 53,59 | 54,19 | 53,39 | 54,01 | 0,58% | 2.432.351,00 |
| 19.08.2025 | 52,86 | 53,80 | 52,78 | 53,70 | 1,28% | 2.946.760,00 |
| 18.08.2025 | 53,23 | 53,32 | 52,73 | 53,02 | -0,84% | 2.030.534,00 |
| 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 |