59,925€
-1,05%
Echtzeit-Aktienkurs TOTALENERGIES SE EO 2,50
Bid:
Ask:
Aktienkurse zur TOTALENERGIES SE EO 2,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 59,52 | 59,74 | 57,99 | 59,50 | -2,68% | 5.144.823,00 |
| 02.08.2024 | 61,30 | 62,21 | 61,06 | 61,14 | -1,24% | 4.188.934,00 |
| 01.08.2024 | 62,32 | 62,89 | 61,66 | 61,91 | -0,91% | 3.223.324,00 |
| 31.07.2024 | 62,59 | 63,20 | 62,33 | 62,48 | 0,64% | 4.072.989,00 |
| 30.07.2024 | 62,19 | 62,45 | 61,76 | 62,08 | 0,55% | 2.382.554,00 |
| 29.07.2024 | 62,79 | 63,08 | 61,52 | 61,74 | -0,63% | 1.951.085,00 |
| 26.07.2024 | 62,69 | 62,94 | 61,98 | 62,13 | 0,26% | 2.587.272,00 |
| 25.07.2024 | 61,42 | 62,11 | 60,52 | 61,97 | -0,78% | 2.587.208,00 |
| 24.07.2024 | 61,89 | 62,54 | 61,47 | 62,46 | 0,53% | 2.478.368,00 |
| 23.07.2024 | 62,83 | 63,13 | 62,06 | 62,13 | -1,60% | 2.672.344,00 |
| 22.07.2024 | 62,94 | 63,31 | 62,54 | 63,14 | 0,65% | 2.462.653,00 |
| 19.07.2024 | 63,50 | 63,66 | 62,56 | 62,73 | -1,68% | 4.161.797,00 |
| 18.07.2024 | 63,09 | 63,98 | 63,06 | 63,80 | 1,54% | 3.422.747,00 |
| 17.07.2024 | 62,30 | 63,28 | 62,27 | 62,83 | 0,85% | 2.858.921,00 |
| 16.07.2024 | 63,20 | 63,20 | 62,07 | 62,30 | -1,55% | 2.557.447,00 |
| 15.07.2024 | 63,47 | 63,70 | 62,94 | 63,28 | -0,35% | 3.073.244,00 |
| 12.07.2024 | 63,53 | 63,94 | 63,22 | 63,50 | 1,08% | 3.135.787,00 |
| 11.07.2024 | 63,06 | 63,35 | 62,47 | 62,82 | -0,35% | 3.134.492,00 |
| 10.07.2024 | 63,00 | 63,45 | 62,80 | 63,04 | -0,28% | 3.029.126,00 |
| 09.07.2024 | 64,16 | 64,21 | 62,92 | 63,22 | -2,26% | 3.564.862,00 |
| 08.07.2024 | 64,82 | 65,42 | 64,64 | 64,68 | -1,04% | 2.731.401,00 |
| 05.07.2024 | 65,65 | 65,88 | 64,96 | 65,36 | -0,65% | 3.001.682,00 |
| 04.07.2024 | 64,92 | 65,79 | 64,81 | 65,79 | 1,48% | 2.692.925,00 |
| 03.07.2024 | 64,06 | 64,93 | 64,04 | 64,83 | 1,28% | 3.733.317,00 |
| 02.07.2024 | 64,00 | 64,43 | 63,24 | 64,01 | 0,63% | 3.568.058,00 |
| 01.07.2024 | 63,40 | 64,40 | 63,19 | 63,61 | 2,05% | 3.968.464,00 |
| 28.06.2024 | 62,75 | 62,92 | 61,96 | 62,33 | 0,47% | 3.842.392,00 |
| 27.06.2024 | 62,12 | 62,36 | 61,88 | 62,04 | 0,00% | 2.275.177,00 |
| 26.06.2024 | 63,22 | 63,37 | 61,88 | 62,04 | -1,34% | 3.708.769,00 |
| 25.06.2024 | 62,92 | 63,37 | 62,63 | 62,88 | 0,59% | 2.926.768,00 |
| 24.06.2024 | 61,43 | 62,63 | 61,39 | 62,51 | 1,20% | 2.740.180,00 |
| 21.06.2024 | 62,00 | 62,29 | 61,41 | 61,77 | -0,87% | 7.650.949,00 |
| 20.06.2024 | 61,86 | 62,69 | 61,54 | 62,31 | 0,86% | 4.946.318,00 |
| 19.06.2024 | 62,27 | 62,64 | 61,74 | 61,78 | -1,72% | 3.879.374,00 |
| 18.06.2024 | 62,04 | 63,04 | 61,69 | 62,86 | 1,39% | 3.657.541,00 |
| 17.06.2024 | 61,23 | 62,29 | 61,21 | 62,00 | 0,94% | 3.550.252,00 |
| 14.06.2024 | 62,39 | 62,63 | 60,85 | 61,42 | -1,43% | 6.707.644,00 |
| 13.06.2024 | 63,85 | 64,05 | 62,23 | 62,31 | -2,55% | 4.992.598,00 |
| 12.06.2024 | 64,10 | 64,60 | 63,70 | 63,94 | -0,25% | 3.028.206,00 |
| 11.06.2024 | 65,29 | 65,76 | 63,96 | 64,10 | -1,70% | 3.744.259,00 |
| 10.06.2024 | 64,35 | 65,21 | 63,88 | 65,21 | 0,42% | 3.702.340,00 |
| 07.06.2024 | 64,93 | 65,35 | 64,63 | 64,94 | -0,05% | 3.182.688,00 |
| 06.06.2024 | 64,89 | 64,97 | 64,32 | 64,97 | 0,39% | 2.705.044,00 |
| 05.06.2024 | 64,70 | 65,47 | 64,29 | 64,72 | 0,61% | 2.946.877,00 |
| 04.06.2024 | 64,87 | 65,11 | 63,89 | 64,33 | -2,41% | 4.535.748,00 |
| 03.06.2024 | 67,40 | 67,76 | 65,84 | 65,92 | -1,63% | 2.959.073,00 |
| 31.05.2024 | 65,62 | 67,01 | 65,60 | 67,01 | 2,60% | 9.410.554,00 |
| 30.05.2024 | 65,43 | 65,58 | 64,87 | 65,31 | -0,49% | 3.499.796,00 |
| 29.05.2024 | 66,35 | 66,94 | 65,57 | 65,63 | -0,77% | 3.239.603,00 |
| 28.05.2024 | 66,72 | 66,95 | 66,03 | 66,14 | -0,39% | 1.878.177,00 |
| 27.05.2024 | 66,02 | 66,51 | 65,88 | 66,40 | 0,62% | 1.545.713,00 |
| 24.05.2024 | 65,48 | 66,09 | 65,13 | 65,99 | 0,44% | 2.351.491,00 |
| 23.05.2024 | 65,21 | 66,04 | 65,16 | 65,70 | 0,81% | 2.051.948,00 |
| 22.05.2024 | 65,90 | 65,93 | 65,13 | 65,17 | -1,85% | 3.025.648,00 |
| 21.05.2024 | 66,80 | 66,97 | 66,08 | 66,40 | -0,90% | 2.660.592,00 |
| 20.05.2024 | 67,39 | 67,95 | 67,00 | 67,00 | 0,07% | 2.152.355,00 |
| 17.05.2024 | 66,61 | 67,36 | 66,55 | 66,95 | 0,74% | 3.520.169,00 |
| 16.05.2024 | 67,56 | 67,73 | 66,13 | 66,46 | -1,50% | 3.434.553,00 |
| 15.05.2024 | 68,75 | 68,92 | 67,10 | 67,47 | -1,24% | 2.714.425,00 |
| 14.05.2024 | 68,75 | 69,03 | 68,24 | 68,32 | -0,63% | 1.723.131,00 |
| 13.05.2024 | 68,61 | 68,92 | 68,33 | 68,75 | 0,10% | 1.627.993,00 |
| 10.05.2024 | 68,67 | 69,20 | 68,57 | 68,68 | 0,48% | 3.111.904,00 |
| 09.05.2024 | 67,41 | 68,43 | 67,41 | 68,35 | 1,67% | 2.421.906,00 |
| 08.05.2024 | 66,98 | 67,31 | 66,62 | 67,23 | 0,24% | 2.516.216,00 |
| 07.05.2024 | 67,19 | 67,49 | 66,92 | 67,07 | -0,28% | 2.163.667,00 |
| 06.05.2024 | 66,93 | 67,49 | 66,72 | 67,26 | 1,36% | 1.730.316,00 |
| 03.05.2024 | 66,85 | 67,16 | 65,99 | 66,36 | -0,73% | 2.803.917,00 |
| 02.05.2024 | 67,74 | 67,93 | 66,26 | 66,85 | -2,54% | 4.081.964,00 |
| 30.04.2024 | 69,68 | 69,85 | 68,58 | 68,59 | -0,95% | 3.628.541,00 |
| 29.04.2024 | 69,07 | 69,75 | 68,88 | 69,25 | -0,33% | 3.282.811,00 |
| 26.04.2024 | 67,88 | 70,11 | 67,79 | 69,48 | 2,09% | 4.902.657,00 |
| 25.04.2024 | 67,81 | 68,18 | 67,44 | 68,06 | 0,22% | 2.708.031,00 |
| 24.04.2024 | 68,49 | 68,70 | 67,64 | 67,91 | 0,00% | 2.559.602,00 |
| 23.04.2024 | 68,00 | 68,49 | 67,62 | 67,91 | 0,01% | 2.651.398,00 |
| 22.04.2024 | 67,55 | 68,05 | 67,25 | 67,90 | 0,92% | 2.603.386,00 |
| 19.04.2024 | 66,98 | 67,54 | 66,18 | 67,28 | -0,21% | 4.151.819,00 |