55,730€
-0,05%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2023 | 55,65 | 56,34 | 55,65 | 55,72 | -0,07% | - |
| 26.05.2023 | 55,60 | 55,81 | 54,75 | 55,76 | 1,38% | 3.582.070,00 |
| 25.05.2023 | 56,73 | 56,77 | 54,97 | 55,00 | -3,27% | 4.285.361,00 |
| 24.05.2023 | 57,00 | 57,37 | 56,22 | 56,86 | -0,28% | 4.733.500,00 |
| 23.05.2023 | 56,03 | 57,20 | 55,68 | 57,02 | 1,97% | 4.171.976,00 |
| 22.05.2023 | 55,68 | 56,17 | 55,56 | 55,92 | -0,36% | 2.776.246,00 |
| 19.05.2023 | 55,92 | 56,56 | 55,90 | 56,12 | 0,77% | 4.284.593,00 |
| 18.05.2023 | 55,61 | 56,22 | 55,57 | 55,69 | 0,91% | 3.570.231,00 |
| 17.05.2023 | 54,86 | 55,50 | 54,72 | 55,19 | 0,09% | 3.623.801,00 |
| 16.05.2023 | 55,70 | 55,95 | 55,04 | 55,14 | -1,32% | 3.482.245,00 |
| 15.05.2023 | 55,62 | 56,04 | 55,37 | 55,88 | 0,22% | 3.081.718,00 |
| 12.05.2023 | 54,80 | 55,92 | 54,73 | 55,76 | 1,62% | 5.045.585,00 |
| 11.05.2023 | 55,59 | 56,10 | 54,39 | 54,87 | -1,30% | 3.480.678,00 |
| 10.05.2023 | 55,64 | 56,36 | 55,27 | 55,59 | 0,25% | 4.400.114,00 |
| 09.05.2023 | 55,83 | 56,09 | 55,17 | 55,45 | -1,33% | 4.808.038,00 |
| 08.05.2023 | 56,28 | 56,86 | 55,98 | 56,20 | 0,12% | 2.789.782,00 |
| 05.05.2023 | 55,15 | 56,32 | 54,97 | 56,13 | 2,69% | 5.654.428,00 |
| 04.05.2023 | 54,94 | 55,74 | 54,17 | 54,66 | 0,05% | 5.681.202,00 |
| 03.05.2023 | 55,30 | 55,83 | 54,28 | 54,63 | -0,67% | 5.737.923,00 |
| 02.05.2023 | 57,58 | 57,93 | 55,00 | 55,00 | -5,07% | 6.736.518,00 |
| 28.04.2023 | 57,14 | 58,06 | 55,90 | 57,94 | 1,88% | 5.601.590,00 |
| 27.04.2023 | 57,37 | 58,27 | 56,76 | 56,87 | -2,62% | 4.578.032,00 |
| 26.04.2023 | 57,85 | 58,60 | 57,65 | 58,40 | 1,30% | 5.519.770,00 |
| 25.04.2023 | 58,31 | 58,32 | 57,34 | 57,65 | -0,96% | 3.437.018,00 |
| 24.04.2023 | 57,42 | 58,33 | 57,10 | 58,21 | 0,88% | 2.989.471,00 |
| 21.04.2023 | 57,67 | 58,06 | 57,22 | 57,70 | 0,21% | 4.733.765,00 |
| 20.04.2023 | 57,97 | 58,14 | 57,37 | 57,58 | -0,84% | 3.803.974,00 |
| 19.04.2023 | 58,43 | 58,55 | 57,61 | 58,07 | -0,99% | 3.813.440,00 |
| 18.04.2023 | 58,80 | 58,96 | 58,06 | 58,65 | -0,14% | 3.879.152,00 |
| 17.04.2023 | 59,00 | 59,56 | 58,73 | 58,73 | 0,02% | 4.233.906,00 |
| 14.04.2023 | 58,20 | 59,00 | 57,96 | 58,72 | 0,84% | 3.749.179,00 |
| 13.04.2023 | 58,33 | 58,84 | 58,13 | 58,23 | -0,39% | 4.042.541,00 |
| 12.04.2023 | 58,49 | 59,15 | 58,26 | 58,46 | 0,02% | 4.181.958,00 |
| 11.04.2023 | 58,45 | 58,66 | 57,82 | 58,45 | 1,65% | 5.937.113,00 |
| 06.04.2023 | 57,39 | 58,31 | 57,32 | 57,50 | 0,63% | 4.724.688,00 |
| 05.04.2023 | 56,85 | 57,65 | 56,72 | 57,14 | 0,72% | 4.394.531,00 |
| 04.04.2023 | 57,67 | 57,96 | 56,73 | 56,73 | -1,44% | 4.951.522,00 |
| 03.04.2023 | 56,73 | 57,77 | 56,37 | 57,56 | 5,89% | 6.909.528,00 |
| 31.03.2023 | 54,30 | 54,59 | 53,91 | 54,36 | -0,09% | 4.107.237,00 |
| 30.03.2023 | 53,68 | 54,76 | 53,57 | 54,41 | 1,06% | 4.041.982,00 |
| 29.03.2023 | 53,98 | 54,00 | 53,24 | 53,84 | 0,62% | 3.823.711,00 |
| 28.03.2023 | 53,24 | 53,76 | 52,87 | 53,51 | 2,65% | 4.556.532,00 |
| 27.03.2023 | 52,52 | 52,80 | 51,35 | 52,13 | 0,62% | 5.149.680,00 |
| 24.03.2023 | 53,10 | 53,19 | 50,85 | 51,81 | -3,03% | 7.869.472,00 |
| 23.03.2023 | 54,10 | 54,27 | 53,40 | 53,43 | -1,84% | 4.673.803,00 |
| 22.03.2023 | 54,64 | 54,86 | 54,19 | 54,43 | -1,41% | 4.699.698,00 |
| 21.03.2023 | 54,86 | 55,92 | 54,63 | 55,21 | 2,51% | 6.002.122,00 |
| 20.03.2023 | 52,08 | 54,27 | 51,79 | 53,86 | 1,35% | 6.375.094,00 |
| 17.03.2023 | 54,05 | 55,06 | 52,63 | 53,14 | -0,32% | 17.071.713,00 |
| 16.03.2023 | 54,28 | 54,63 | 51,92 | 53,31 | 0,08% | 10.421.882,00 |
| 15.03.2023 | 56,06 | 56,11 | 52,91 | 53,27 | -5,63% | 12.938.098,00 |
| 14.03.2023 | 55,05 | 56,56 | 54,27 | 56,45 | 2,38% | 6.586.419,00 |
| 13.03.2023 | 57,86 | 57,86 | 54,75 | 55,14 | -5,00% | 8.949.682,00 |
| 10.03.2023 | 57,49 | 58,11 | 57,10 | 58,04 | -0,75% | 4.766.081,00 |
| 09.03.2023 | 58,88 | 58,88 | 58,04 | 58,48 | -0,71% | 3.364.708,00 |
| 08.03.2023 | 59,00 | 59,31 | 58,79 | 58,90 | -0,17% | 3.066.612,00 |
| 07.03.2023 | 59,60 | 59,72 | 58,89 | 59,00 | -0,51% | 3.232.677,00 |
| 06.03.2023 | 59,14 | 59,49 | 59,04 | 59,30 | 0,49% | 2.939.160,00 |
| 03.03.2023 | 59,16 | 59,30 | 57,73 | 59,01 | -0,19% | 4.591.569,00 |
| 02.03.2023 | 58,17 | 59,16 | 58,07 | 59,12 | 1,97% | 3.962.438,00 |
| 01.03.2023 | 58,60 | 58,86 | 57,96 | 57,98 | -1,01% | 4.233.092,00 |
| 28.02.2023 | 58,74 | 59,36 | 58,54 | 58,57 | -1,10% | 5.134.204,00 |
| 27.02.2023 | 58,73 | 59,45 | 58,60 | 59,22 | 1,77% | 3.705.232,00 |
| 24.02.2023 | 59,42 | 60,05 | 58,19 | 58,19 | -1,56% | 7.818.721,00 |
| 23.02.2023 | 58,57 | 59,64 | 58,27 | 59,11 | 1,22% | 4.212.988,00 |
| 22.02.2023 | 58,65 | 58,73 | 57,93 | 58,40 | -0,41% | 3.643.782,00 |
| 21.02.2023 | 58,95 | 59,18 | 58,12 | 58,64 | -0,48% | 3.216.732,00 |
| 20.02.2023 | 58,99 | 59,12 | 58,70 | 58,92 | 0,44% | 2.339.163,00 |
| 17.02.2023 | 59,54 | 59,71 | 58,32 | 58,66 | -2,14% | 6.001.310,00 |
| 16.02.2023 | 60,35 | 60,54 | 59,63 | 59,94 | -0,10% | 4.559.961,00 |
| 15.02.2023 | 60,00 | 60,20 | 59,62 | 60,00 | 0,03% | 4.003.007,00 |
| 14.02.2023 | 59,60 | 60,39 | 59,44 | 59,98 | 0,74% | 4.513.712,00 |
| 13.02.2023 | 59,34 | 59,72 | 58,92 | 59,54 | 0,32% | 4.363.617,00 |
| 10.02.2023 | 57,61 | 59,91 | 57,40 | 59,35 | 2,59% | 7.483.955,00 |
| 09.02.2023 | 56,81 | 57,86 | 56,68 | 57,85 | 2,50% | 5.865.632,00 |
| 08.02.2023 | 57,19 | 57,71 | 55,65 | 56,44 | -1,91% | 6.647.138,00 |
| 07.02.2023 | 56,47 | 57,54 | 56,37 | 57,54 | 3,38% | 5.946.952,00 |
| 06.02.2023 | 56,35 | 56,61 | 55,51 | 55,66 | -1,22% | 4.990.200,00 |
| 03.02.2023 | 55,16 | 56,91 | 55,12 | 56,35 | 2,12% | 6.885.333,00 |
| 02.02.2023 | 55,67 | 56,11 | 54,82 | 55,18 | -1,41% | 7.436.226,00 |
| 01.02.2023 | 56,98 | 57,37 | 55,97 | 55,97 | -1,77% | 5.463.460,00 |
| 31.01.2023 | 57,82 | 57,94 | 56,64 | 56,98 | -1,61% | 6.043.711,00 |
| 30.01.2023 | 57,85 | 58,19 | 57,43 | 57,91 | -1,21% | 4.237.634,00 |
| 27.01.2023 | 58,98 | 59,23 | 58,30 | 58,62 | 0,19% | 4.442.112,00 |
| 26.01.2023 | 58,53 | 58,91 | 58,07 | 58,51 | 0,21% | 3.853.592,00 |
| 25.01.2023 | 58,60 | 58,97 | 57,65 | 58,39 | -0,51% | 3.975.685,00 |
| 24.01.2023 | 59,12 | 59,24 | 58,53 | 58,69 | -0,86% | 3.256.019,00 |
| 23.01.2023 | 58,75 | 59,46 | 58,49 | 59,20 | 0,59% | 2.854.543,00 |
| 20.01.2023 | 59,47 | 59,51 | 58,59 | 58,85 | 0,87% | 4.432.005,00 |
| 19.01.2023 | 58,69 | 59,02 | 57,97 | 58,34 | -2,11% | 5.908.361,00 |
| 18.01.2023 | 59,04 | 60,13 | 59,00 | 59,60 | 0,00% | 4.160.371,00 |
| 17.01.2023 | 59,42 | 59,85 | 58,12 | 59,60 | 0,37% | 5.951.772,00 |
| 16.01.2023 | 60,00 | 60,25 | 59,38 | 59,38 | -0,59% | 3.004.776,00 |
| 13.01.2023 | 59,60 | 60,48 | 59,56 | 59,73 | 0,47% | 4.834.882,00 |
| 12.01.2023 | 59,37 | 59,84 | 59,04 | 59,45 | 1,12% | 5.196.954,00 |
| 11.01.2023 | 58,67 | 59,39 | 58,60 | 58,79 | 0,65% | 5.506.370,00 |
| 10.01.2023 | 57,93 | 58,72 | 57,82 | 58,41 | 0,15% | 4.271.013,00 |
| 09.01.2023 | 58,00 | 58,97 | 57,90 | 58,32 | -0,61% | 5.476.365,00 |
| 06.01.2023 | 58,21 | 59,04 | 58,10 | 58,68 | 1,28% | 4.484.094,00 |
| 05.01.2023 | 57,40 | 58,19 | 57,33 | 57,94 | 0,59% | 5.310.799,00 |