56,300€
0,63%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 3.066.054,00 |
| 07.10.2025 | 51,70 | 51,75 | 50,51 | 50,87 | -0,86% | 3.259.107,00 |
| 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% | 5.920.830,00 |
| 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 |