51,945€
0,11%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 5.521.013,00 |
| 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% | 3.138.382,00 |
| 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 |
| 01.10.2024 | 58,09 | 59,52 | 57,83 | 59,31 | 1,38% | 4.963.687,00 |
| 30.09.2024 | 59,61 | 59,64 | 58,21 | 58,50 | -1,10% | 5.762.846,00 |
| 27.09.2024 | 58,83 | 59,62 | 58,83 | 59,15 | -0,25% | 4.691.916,00 |
| 26.09.2024 | 59,31 | 59,57 | 58,25 | 59,30 | -2,32% | 7.503.258,00 |
| 25.09.2024 | 61,14 | 61,56 | 60,36 | 60,71 | -3,17% | 5.128.839,00 |
| 24.09.2024 | 62,49 | 63,17 | 62,44 | 62,70 | 0,93% | 3.726.537,00 |
| 23.09.2024 | 62,58 | 62,81 | 61,85 | 62,12 | 0,21% | 3.232.740,00 |
| 20.09.2024 | 62,13 | 62,58 | 61,74 | 61,99 | -1,05% | 7.466.641,00 |
| 19.09.2024 | 62,01 | 62,76 | 61,92 | 62,65 | 2,32% | 3.887.980,00 |
| 18.09.2024 | 61,58 | 61,65 | 61,04 | 61,23 | -0,28% | 2.815.423,00 |
| 17.09.2024 | 61,38 | 61,74 | 61,26 | 61,40 | 0,29% | 3.261.846,00 |
| 16.09.2024 | 60,71 | 61,29 | 60,68 | 61,22 | 0,25% | 2.240.585,00 |
| 13.09.2024 | 60,97 | 61,40 | 60,89 | 61,07 | 0,26% | 2.596.972,00 |
| 12.09.2024 | 60,73 | 61,15 | 60,30 | 60,91 | 1,20% | 3.350.991,00 |
| 11.09.2024 | 59,91 | 60,46 | 59,64 | 60,19 | 0,53% | 3.496.809,00 |
| 10.09.2024 | 60,80 | 61,21 | 59,48 | 59,87 | -1,79% | 3.670.909,00 |
| 09.09.2024 | 60,29 | 61,07 | 60,22 | 60,96 | 1,84% | 3.953.410,00 |
| 06.09.2024 | 60,10 | 60,65 | 59,72 | 59,86 | -1,16% | 4.014.800,00 |
| 05.09.2024 | 60,17 | 60,99 | 60,14 | 60,56 | 0,65% | 3.766.255,00 |
| 04.09.2024 | 60,39 | 61,02 | 59,91 | 60,17 | -0,56% | 3.561.212,00 |
| 03.09.2024 | 62,41 | 62,65 | 60,46 | 60,51 | -3,15% | 3.566.724,00 |
| 02.09.2024 | 62,16 | 62,59 | 61,97 | 62,48 | 0,47% | 1.391.271,00 |
| 30.08.2024 | 62,86 | 63,41 | 62,07 | 62,19 | -0,83% | 4.432.349,00 |
| 29.08.2024 | 62,15 | 62,74 | 61,87 | 62,71 | 0,48% | 2.226.584,00 |
| 28.08.2024 | 62,77 | 62,91 | 62,28 | 62,41 | -0,49% | 2.202.823,00 |
| 27.08.2024 | 63,28 | 63,44 | 62,71 | 62,72 | -0,22% | 1.876.471,00 |
| 26.08.2024 | 62,36 | 63,13 | 62,15 | 62,86 | 1,13% | 2.112.563,00 |
| 23.08.2024 | 61,99 | 62,24 | 61,92 | 62,16 | 0,88% | 2.355.294,00 |
| 22.08.2024 | 61,51 | 61,99 | 61,48 | 61,62 | -0,82% | 2.050.324,00 |
| 21.08.2024 | 61,99 | 62,25 | 61,72 | 62,13 | 0,26% | 1.811.404,00 |
| 20.08.2024 | 62,50 | 62,68 | 61,97 | 61,97 | -1,51% | 2.187.536,00 |
| 19.08.2024 | 62,29 | 63,11 | 62,14 | 62,92 | 0,95% | 2.036.242,00 |
| 16.08.2024 | 62,43 | 62,67 | 61,93 | 62,33 | -0,24% | 3.093.759,00 |
| 15.08.2024 | 61,88 | 62,59 | 61,61 | 62,48 | 1,66% | 2.235.687,00 |
| 14.08.2024 | 61,58 | 61,80 | 61,01 | 61,46 | 0,20% | 2.127.767,00 |
| 13.08.2024 | 61,94 | 62,04 | 61,03 | 61,34 | -0,62% | 2.281.396,00 |
| 12.08.2024 | 61,66 | 61,99 | 61,38 | 61,72 | 0,60% | 2.429.529,00 |
| 09.08.2024 | 61,29 | 61,60 | 60,88 | 61,35 | 0,72% | 1.895.672,00 |
| 08.08.2024 | 60,75 | 61,12 | 60,29 | 60,91 | -0,02% | 2.571.282,00 |
| 07.08.2024 | 59,35 | 61,32 | 59,33 | 60,92 | 2,85% | 4.208.443,00 |
| 06.08.2024 | 59,93 | 59,96 | 58,32 | 59,23 | -0,45% | 3.930.534,00 |