74,940€
-1,00%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 75,20 | 75,40 | 74,25 | 75,28 | -0,55% | 4.254.309,00 |
| 25.08.2026 | 76,20 | 76,46 | 75,40 | 75,70 | -0,37% | 3.123.780,00 |
| 24.08.2026 | 77,20 | 77,25 | 75,94 | 75,98 | -1,89% | 2.712.191,00 |
| 21.08.2026 | 78,00 | 78,35 | 77,32 | 77,44 | -1,12% | 3.691.016,00 |
| 20.08.2026 | 77,44 | 78,88 | 77,26 | 78,32 | 0,85% | 3.049.197,00 |
| 19.08.2026 | 77,40 | 78,32 | 77,22 | 77,66 | 0,99% | 3.180.835,00 |
| 18.08.2026 | 76,80 | 77,86 | 76,60 | 76,90 | 1,28% | 3.168.990,00 |
| 17.08.2026 | 75,85 | 76,34 | 75,62 | 75,93 | 0,20% | 2.255.792,00 |
| 14.08.2026 | 75,52 | 76,15 | 75,20 | 75,78 | 0,49% | 2.433.930,00 |
| 13.08.2026 | 76,00 | 76,31 | 74,34 | 75,41 | -0,16% | 2.760.863,00 |
| 12.08.2026 | 76,24 | 76,55 | 75,02 | 75,53 | -1,38% | 2.905.829,00 |
| 11.08.2026 | 76,32 | 76,98 | 76,13 | 76,59 | 1,39% | 2.659.426,00 |
| 10.08.2026 | 74,16 | 75,54 | 74,05 | 75,54 | 1,96% | 2.149.042,00 |
| 07.08.2026 | 74,98 | 75,40 | 73,77 | 74,09 | -0,60% | 3.005.329,00 |
| 06.08.2026 | 74,39 | 74,89 | 74,07 | 74,54 | 1,00% | 2.667.872,00 |
| 05.08.2026 | 73,75 | 75,31 | 73,57 | 73,80 | -0,61% | 2.835.591,00 |
| 04.08.2026 | 75,99 | 76,78 | 73,68 | 74,25 | -2,85% | 3.664.181,00 |
| 03.08.2026 | 74,78 | 76,47 | 74,34 | 76,43 | 0,01% | 3.525.963,00 |
| 31.07.2026 | 75,15 | 76,42 | 75,09 | 76,42 | 1,12% | 3.448.606,00 |
| 30.07.2026 | 75,80 | 76,19 | 75,03 | 75,57 | -0,34% | 2.408.507,00 |
| 29.07.2026 | 74,80 | 76,08 | 74,59 | 75,83 | 2,78% | 2.930.345,00 |
| 28.07.2026 | 74,00 | 74,93 | 73,75 | 73,78 | -0,81% | 3.856.495,00 |
| 27.07.2026 | 73,44 | 74,86 | 72,44 | 74,38 | -2,00% | 4.229.671,00 |
| 24.07.2026 | 76,48 | 76,62 | 75,39 | 75,90 | -0,37% | 3.383.133,00 |
| 23.07.2026 | 74,92 | 76,68 | 74,53 | 76,18 | 2,54% | 5.177.504,00 |
| 22.07.2026 | 73,56 | 74,84 | 73,36 | 74,29 | 2,03% | 4.805.659,00 |
| 21.07.2026 | 71,90 | 72,81 | 71,83 | 72,81 | 2,35% | 3.925.821,00 |
| 20.07.2026 | 71,46 | 71,90 | 70,25 | 71,14 | 0,89% | 3.812.462,00 |
| 17.07.2026 | 69,40 | 70,72 | 69,38 | 70,51 | 1,32% | 3.832.443,00 |
| 16.07.2026 | 69,70 | 69,72 | 68,57 | 69,59 | -1,49% | 3.793.921,00 |
| 15.07.2026 | 71,06 | 71,49 | 70,50 | 70,64 | -0,79% | 3.592.007,00 |
| 14.07.2026 | 71,60 | 72,04 | 70,76 | 71,20 | 1,11% | 3.187.988,00 |
| 13.07.2026 | 69,82 | 70,46 | 69,41 | 70,42 | 2,98% | 2.410.906,00 |
| 10.07.2026 | 68,60 | 68,94 | 68,14 | 68,38 | -0,64% | 2.213.998,00 |
| 09.07.2026 | 68,89 | 69,25 | 68,38 | 68,82 | -0,76% | 2.774.546,00 |
| 08.07.2026 | 68,87 | 70,09 | 68,25 | 69,35 | 2,32% | 6.185.160,00 |
| 07.07.2026 | 67,20 | 68,33 | 67,19 | 67,78 | 0,94% | 2.899.362,00 |
| 06.07.2026 | 67,13 | 67,24 | 66,39 | 67,15 | 0,31% | 2.519.578,00 |
| 03.07.2026 | 67,15 | 67,23 | 66,53 | 66,94 | 0,09% | 2.065.342,00 |
| 02.07.2026 | 65,80 | 67,06 | 65,75 | 66,88 | 1,46% | 3.983.648,00 |
| 01.07.2026 | 67,74 | 67,84 | 65,78 | 65,92 | -3,10% | 4.276.020,00 |
| 30.06.2026 | 67,46 | 68,14 | 67,45 | 68,03 | -1,38% | 4.519.393,00 |
| 29.06.2026 | 68,40 | 69,17 | 67,96 | 68,98 | 0,91% | 3.713.107,00 |
| 26.06.2026 | 69,00 | 69,13 | 68,20 | 68,36 | -1,31% | 3.251.368,00 |
| 25.06.2026 | 68,90 | 69,30 | 68,39 | 69,27 | -0,35% | 3.978.965,00 |
| 24.06.2026 | 70,90 | 70,96 | 69,01 | 69,51 | -1,84% | 3.719.873,00 |
| 23.06.2026 | 71,40 | 71,52 | 70,37 | 70,81 | -0,16% | 4.444.825,00 |
| 22.06.2026 | 71,38 | 71,60 | 70,25 | 70,92 | -0,21% | 4.981.316,00 |
| 19.06.2026 | 71,19 | 71,67 | 70,74 | 71,07 | 1,04% | 15.197.539,00 |
| 18.06.2026 | 71,85 | 72,16 | 70,17 | 70,34 | -2,59% | 7.855.068,00 |
| 17.06.2026 | 72,50 | 72,92 | 71,88 | 72,21 | -1,15% | 4.335.496,00 |
| 16.06.2026 | 73,00 | 73,52 | 72,60 | 73,05 | 0,07% | 4.172.430,00 |
| 15.06.2026 | 73,15 | 73,40 | 71,63 | 73,00 | -4,43% | 7.437.948,00 |
| 12.06.2026 | 75,79 | 76,51 | 74,48 | 76,38 | -2,08% | 5.078.966,00 |
| 11.06.2026 | 77,33 | 78,89 | 77,33 | 78,00 | 0,98% | 4.025.834,00 |
| 10.06.2026 | 76,59 | 77,54 | 76,52 | 77,24 | 1,01% | 4.532.634,00 |
| 09.06.2026 | 76,86 | 77,48 | 76,06 | 76,47 | -1,12% | 3.334.348,00 |
| 08.06.2026 | 78,00 | 78,86 | 77,20 | 77,34 | -0,04% | 3.198.799,00 |
| 05.06.2026 | 77,52 | 77,86 | 76,83 | 77,37 | -0,01% | 2.341.948,00 |
| 04.06.2026 | 76,76 | 77,58 | 76,74 | 77,38 | -0,26% | 2.602.618,00 |
| 03.06.2026 | 76,76 | 77,88 | 76,67 | 77,58 | 1,21% | 3.563.084,00 |
| 02.06.2026 | 75,64 | 76,77 | 75,59 | 76,65 | 0,35% | 2.949.025,00 |
| 01.06.2026 | 75,37 | 76,94 | 75,31 | 76,38 | 1,60% | 4.516.364,00 |
| 29.05.2026 | 74,92 | 75,67 | 74,71 | 75,18 | -0,32% | 10.658.194,00 |
| 28.05.2026 | 75,62 | 76,16 | 74,78 | 75,42 | 0,00% | 4.119.881,00 |
| 27.05.2026 | 77,05 | 77,28 | 74,63 | 75,42 | -3,58% | 6.076.086,00 |
| 26.05.2026 | 77,92 | 78,82 | 77,17 | 78,22 | 0,71% | 3.114.821,00 |
| 25.05.2026 | 77,15 | 77,79 | 76,76 | 77,67 | -1,25% | 2.529.390,00 |
| 22.05.2026 | 79,42 | 79,85 | 78,12 | 78,65 | -2,01% | 3.937.825,00 |
| 21.05.2026 | 79,65 | 81,06 | 79,55 | 80,26 | 0,82% | 3.662.479,00 |
| 20.05.2026 | 79,87 | 81,25 | 79,32 | 79,61 | -0,23% | 4.245.004,00 |
| 19.05.2026 | 80,02 | 80,63 | 79,79 | 79,79 | -0,60% | 4.188.397,00 |
| 18.05.2026 | 79,20 | 80,27 | 78,78 | 80,27 | 2,02% | 4.227.989,00 |
| 15.05.2026 | 78,60 | 79,04 | 77,87 | 78,68 | 0,51% | 3.910.530,00 |
| 14.05.2026 | 78,03 | 78,33 | 77,65 | 78,28 | 0,60% | 2.214.426,00 |
| 13.05.2026 | 78,20 | 78,89 | 77,70 | 77,81 | -0,63% | 2.745.196,00 |
| 12.05.2026 | 77,20 | 78,31 | 76,97 | 78,30 | 1,81% | 3.916.523,00 |
| 11.05.2026 | 76,50 | 77,04 | 76,10 | 76,91 | 1,46% | 3.033.852,00 |
| 08.05.2026 | 75,50 | 75,95 | 74,85 | 75,80 | 0,70% | 3.581.072,00 |
| 07.05.2026 | 76,11 | 76,39 | 74,52 | 75,27 | -1,93% | 4.760.661,00 |
| 06.05.2026 | 78,56 | 78,72 | 74,37 | 76,75 | -3,22% | 6.877.723,00 |
| 05.05.2026 | 79,20 | 79,39 | 78,58 | 79,30 | 0,83% | 3.453.462,00 |
| 04.05.2026 | 78,50 | 79,50 | 77,98 | 78,65 | -0,81% | 4.832.842,00 |
| 30.04.2026 | 79,10 | 79,45 | 76,96 | 79,29 | 1,35% | 6.401.781,00 |
| 29.04.2026 | 78,20 | 79,29 | 78,03 | 78,23 | -0,05% | 4.114.439,00 |
| 28.04.2026 | 77,05 | 79,11 | 77,05 | 78,27 | 1,90% | 4.556.351,00 |
| 27.04.2026 | 77,10 | 77,66 | 76,55 | 76,81 | -0,25% | 2.119.618,00 |
| 24.04.2026 | 77,21 | 78,21 | 76,70 | 77,00 | 0,52% | 3.510.188,00 |
| 23.04.2026 | 76,73 | 77,32 | 76,50 | 76,60 | 0,76% | 3.546.798,00 |
| 22.04.2026 | 75,17 | 76,59 | 75,05 | 76,02 | 1,32% | 3.503.959,00 |
| 21.04.2026 | 74,20 | 75,17 | 74,10 | 75,03 | 0,83% | 3.477.087,00 |
| 20.04.2026 | 75,15 | 75,44 | 74,00 | 74,41 | 1,83% | 4.355.966,00 |
| 17.04.2026 | 77,03 | 77,79 | 71,55 | 73,07 | -5,25% | 10.522.794,00 |
| 16.04.2026 | 75,00 | 77,52 | 74,25 | 77,12 | 0,57% | 4.359.808,00 |
| 15.04.2026 | 77,39 | 77,85 | 76,64 | 76,68 | -0,92% | 3.429.992,00 |
| 14.04.2026 | 79,23 | 79,74 | 77,11 | 77,39 | -2,85% | 6.207.175,00 |
| 13.04.2026 | 79,46 | 79,96 | 79,10 | 79,66 | 1,34% | 7.280.164,00 |
| 10.04.2026 | 77,34 | 78,75 | 77,15 | 78,61 | -0,33% | 5.739.021,00 |
| 09.04.2026 | 77,50 | 79,14 | 76,80 | 78,87 | 2,68% | 7.084.654,00 |
| 08.04.2026 | 74,00 | 76,81 | 72,40 | 76,81 | -3,09% | 11.120.793,00 |