77,470€
1,07%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 76,89 | 77,88 | 76,69 | 77,74 | 1,42% | - |
| 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 |
| 07.04.2026 | 78,90 | 80,35 | 78,78 | 79,26 | -0,20% | 5.785.366,00 |
| 02.04.2026 | 78,94 | 80,27 | 78,65 | 79,42 | 2,40% | 5.456.012,00 |
| 01.04.2026 | 80,00 | 80,08 | 76,93 | 77,56 | -4,14% | 8.131.064,00 |
| 31.03.2026 | 79,70 | 81,01 | 79,30 | 80,91 | -0,14% | 8.782.886,00 |
| 30.03.2026 | 78,90 | 81,34 | 78,87 | 81,02 | 3,22% | 8.380.482,00 |
| 27.03.2026 | 78,50 | 78,76 | 77,40 | 78,49 | -0,76% | 4.130.361,00 |
| 26.03.2026 | 76,92 | 79,09 | 76,92 | 79,09 | 2,89% | 7.479.382,00 |
| 25.03.2026 | 76,31 | 77,31 | 76,00 | 76,87 | -0,44% | 6.414.426,00 |
| 24.03.2026 | 76,00 | 77,41 | 75,91 | 77,21 | 1,59% | 5.744.664,00 |
| 23.03.2026 | 76,17 | 77,15 | 72,33 | 76,00 | -1,25% | 11.500.814,00 |
| 20.03.2026 | 77,98 | 78,65 | 76,49 | 76,96 | -2,07% | 13.084.381,00 |
| 19.03.2026 | 75,90 | 79,44 | 75,46 | 78,59 | 4,20% | 13.162.837,00 |
| 18.03.2026 | 74,48 | 75,97 | 74,26 | 75,42 | 1,26% | 9.705.378,00 |
| 17.03.2026 | 72,24 | 74,58 | 72,19 | 74,48 | 2,87% | 7.068.081,00 |
| 16.03.2026 | 72,44 | 72,88 | 72,09 | 72,40 | 0,10% | 4.920.657,00 |
| 13.03.2026 | 70,83 | 72,33 | 70,50 | 72,33 | 2,74% | 8.177.606,00 |
| 12.03.2026 | 70,01 | 70,46 | 69,42 | 70,40 | 0,57% | 5.597.164,00 |
| 11.03.2026 | 68,47 | 70,00 | 68,27 | 70,00 | 1,83% | 5.924.145,00 |
| 10.03.2026 | 67,03 | 69,11 | 66,68 | 68,74 | -0,22% | 5.760.201,00 |
| 09.03.2026 | 69,00 | 69,41 | 67,17 | 68,89 | 1,31% | 7.774.810,00 |
| 06.03.2026 | 66,62 | 68,00 | 66,42 | 68,00 | 1,84% | 7.583.671,00 |
| 05.03.2026 | 66,87 | 67,26 | 66,22 | 66,77 | -0,13% | 6.142.022,00 |
| 04.03.2026 | 68,00 | 68,38 | 66,78 | 66,86 | -1,82% | 7.294.722,00 |
| 03.03.2026 | 69,95 | 70,31 | 68,05 | 68,10 | -1,82% | 9.808.295,00 |
| 02.03.2026 | 72,50 | 73,00 | 68,96 | 69,36 | 3,09% | 12.541.126,00 |
| 27.02.2026 | 67,23 | 67,92 | 67,10 | 67,28 | -0,40% | 6.084.855,00 |
| 26.02.2026 | 67,31 | 67,83 | 66,55 | 67,55 | 0,27% | 4.749.578,00 |
| 25.02.2026 | 67,02 | 67,82 | 66,85 | 67,37 | 0,97% | 4.331.073,00 |
| 24.02.2026 | 66,19 | 67,01 | 66,14 | 66,72 | 0,88% | 4.159.982,00 |
| 23.02.2026 | 65,54 | 66,65 | 65,38 | 66,14 | 1,07% | 3.439.823,00 |
| 20.02.2026 | 66,22 | 66,46 | 65,32 | 65,44 | -1,64% | 4.140.875,00 |
| 19.02.2026 | 65,70 | 66,54 | 65,49 | 66,53 | 1,82% | 5.296.915,00 |
| 18.02.2026 | 64,86 | 65,69 | 64,78 | 65,34 | 1,19% | 3.324.299,00 |
| 17.02.2026 | 64,16 | 65,39 | 63,93 | 64,57 | 0,64% | 3.887.778,00 |
| 16.02.2026 | 64,27 | 64,56 | 64,13 | 64,16 | -0,34% | 2.085.731,00 |
| 13.02.2026 | 64,49 | 64,53 | 63,70 | 64,38 | 0,12% | 3.692.769,00 |
| 12.02.2026 | 65,20 | 65,79 | 63,93 | 64,30 | 0,12% | 5.220.132,00 |
| 11.02.2026 | 62,70 | 64,46 | 62,63 | 64,22 | 2,74% | 5.081.804,00 |
| 10.02.2026 | 62,60 | 63,00 | 62,03 | 62,51 | -0,19% | 2.708.110,00 |
| 09.02.2026 | 61,96 | 62,70 | 61,94 | 62,63 | 0,08% | 2.884.467,00 |
| 06.02.2026 | 62,62 | 63,00 | 61,89 | 62,58 | 1,02% | 3.694.490,00 |
| 05.02.2026 | 62,31 | 62,80 | 61,63 | 61,95 | -0,98% | 3.374.718,00 |
| 04.02.2026 | 62,61 | 63,06 | 61,91 | 62,56 | 1,76% | 5.264.970,00 |
| 03.02.2026 | 61,00 | 61,64 | 60,49 | 61,48 | 1,40% | 3.270.242,00 |
| 02.02.2026 | 59,80 | 60,89 | 58,79 | 60,63 | -0,85% | 3.333.629,00 |
| 30.01.2026 | 60,35 | 61,28 | 60,26 | 61,15 | 0,54% | 4.589.400,00 |
| 29.01.2026 | 60,84 | 61,63 | 60,35 | 60,82 | 1,37% | 5.886.408,00 |
| 28.01.2026 | 59,73 | 60,46 | 59,44 | 60,00 | 1,11% | 4.015.183,00 |
| 27.01.2026 | 58,62 | 59,59 | 58,33 | 59,34 | 0,75% | 4.431.852,00 |
| 26.01.2026 | 58,47 | 59,29 | 58,38 | 58,90 | 1,59% | 3.710.635,00 |
| 23.01.2026 | 57,23 | 58,37 | 57,01 | 57,98 | 1,29% | 3.080.049,00 |
| 22.01.2026 | 58,01 | 58,29 | 57,10 | 57,24 | -0,88% | 3.269.297,00 |
| 21.01.2026 | 57,25 | 57,84 | 57,05 | 57,75 | 1,49% | 3.770.129,00 |
| 20.01.2026 | 55,67 | 57,31 | 55,56 | 56,90 | 1,41% | 4.304.578,00 |
| 19.01.2026 | 56,26 | 56,50 | 55,89 | 56,11 | -1,21% | 2.222.450,00 |
| 16.01.2026 | 56,52 | 57,03 | 56,15 | 56,80 | 0,11% | 3.614.175,00 |
| 15.01.2026 | 56,80 | 56,82 | 56,07 | 56,74 | -0,56% | 3.472.942,00 |
| 14.01.2026 | 56,50 | 57,24 | 56,22 | 57,06 | 0,94% | 4.375.522,00 |
| 13.01.2026 | 55,52 | 56,68 | 55,38 | 56,53 | 2,21% | 4.177.915,00 |
| 12.01.2026 | 54,92 | 55,36 | 54,42 | 55,31 | 0,34% | 2.777.068,00 |