65,900€
-0,84%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 65,80 | 66,50 | 65,50 | 66,46 | 1,68% | 13.936,00 |
| 18.02.2026 | 65,07 | 65,68 | 64,96 | 65,36 | 1,22% | 12.420,00 |
| 17.02.2026 | 64,33 | 65,35 | 63,98 | 64,57 | 0,36% | 23.620,00 |
| 16.02.2026 | 64,48 | 64,48 | 64,07 | 64,34 | -0,08% | 11.289,00 |
| 13.02.2026 | 64,52 | 64,52 | 63,78 | 64,39 | 0,09% | 19.491,00 |
| 12.02.2026 | 65,32 | 65,32 | 63,97 | 64,33 | 0,09% | 24.338,00 |
| 11.02.2026 | 63,05 | 64,43 | 62,88 | 64,27 | 2,83% | 55.873,00 |
| 10.02.2026 | 62,32 | 62,97 | 62,09 | 62,50 | -0,22% | 36.323,00 |
| 09.02.2026 | 62,26 | 62,71 | 62,19 | 62,64 | -0,06% | 28.397,00 |
| 06.02.2026 | 62,47 | 62,97 | 61,96 | 62,68 | 1,18% | 13.971,00 |
| 05.02.2026 | 62,37 | 62,82 | 61,68 | 61,95 | -1,10% | 23.927,00 |
| 04.02.2026 | 62,68 | 63,03 | 62,26 | 62,64 | 1,82% | 14.354,00 |
| 03.02.2026 | 61,04 | 61,65 | 60,54 | 61,52 | 1,45% | 8.723,00 |
| 02.02.2026 | 59,50 | 60,79 | 59,43 | 60,64 | -0,92% | 17.158,00 |
| 30.01.2026 | 60,76 | 61,25 | 60,36 | 61,20 | 0,51% | 18.810,00 |
| 29.01.2026 | 60,51 | 61,64 | 60,50 | 60,89 | 1,45% | 28.696,00 |
| 28.01.2026 | 59,76 | 60,45 | 59,47 | 60,02 | 1,13% | 19.691,00 |
| 27.01.2026 | 58,50 | 59,56 | 58,40 | 59,35 | 0,78% | 12.890,00 |
| 26.01.2026 | 58,80 | 59,22 | 58,60 | 58,89 | 1,57% | 26.056,00 |
| 23.01.2026 | 57,07 | 58,36 | 57,07 | 57,98 | 1,43% | 11.786,00 |
| 22.01.2026 | 58,25 | 58,27 | 57,14 | 57,16 | -0,99% | 24.078,00 |
| 21.01.2026 | 57,29 | 57,79 | 57,09 | 57,73 | 1,39% | 8.637,00 |
| 20.01.2026 | 56,41 | 57,29 | 56,30 | 56,94 | 1,64% | 18.267,00 |
| 19.01.2026 | 56,19 | 56,32 | 55,91 | 56,02 | -1,39% | 7.865,00 |
| 16.01.2026 | 56,59 | 56,92 | 56,19 | 56,81 | 0,18% | 7.910,00 |
| 15.01.2026 | 56,18 | 56,72 | 56,12 | 56,71 | -0,72% | 16.158,00 |
| 14.01.2026 | 56,54 | 57,24 | 56,24 | 57,12 | 0,94% | 12.799,00 |
| 13.01.2026 | 55,49 | 56,65 | 55,47 | 56,59 | 2,33% | 28.476,00 |
| 12.01.2026 | 55,06 | 55,30 | 54,50 | 55,30 | 0,49% | 11.844,00 |
| 09.01.2026 | 54,26 | 55,14 | 54,04 | 55,03 | 3,11% | 10.858,00 |
| 08.01.2026 | 53,89 | 53,89 | 53,35 | 53,37 | -0,24% | 18.114,00 |
| 07.01.2026 | 53,93 | 54,20 | 53,34 | 53,50 | -2,87% | 42.017,00 |
| 06.01.2026 | 56,01 | 56,45 | 55,08 | 55,08 | -1,24% | 20.047,00 |
| 05.01.2026 | 56,03 | 56,12 | 55,27 | 55,77 | -0,59% | 17.429,00 |
| 02.01.2026 | 55,84 | 56,41 | 55,81 | 56,10 | -0,41% | 15.753,00 |
| 30.12.2025 | 56,09 | 56,35 | 56,05 | 56,33 | 0,37% | 15.676,00 |
| 29.12.2025 | 55,83 | 56,15 | 55,79 | 56,12 | 0,43% | 16.161,00 |
| 23.12.2025 | 55,80 | 56,03 | 55,73 | 55,88 | -0,23% | 19.739,00 |
| 22.12.2025 | 56,00 | 56,13 | 55,71 | 56,01 | 0,23% | 9.371,00 |
| 19.12.2025 | 55,81 | 56,00 | 55,30 | 55,88 | 0,76% | 29.038,00 |
| 18.12.2025 | 55,64 | 55,67 | 55,28 | 55,46 | 0,58% | 11.450,00 |
| 17.12.2025 | 55,03 | 55,54 | 55,03 | 55,14 | 1,14% | 10.367,00 |
| 16.12.2025 | 55,44 | 55,44 | 54,31 | 54,52 | -1,84% | 15.006,00 |
| 15.12.2025 | 56,07 | 56,30 | 55,54 | 55,54 | -0,11% | 14.945,00 |
| 12.12.2025 | 55,71 | 56,07 | 55,60 | 55,60 | -0,38% | 8.017,00 |
| 11.12.2025 | 55,75 | 56,06 | 55,50 | 55,81 | -0,07% | 19.926,00 |
| 10.12.2025 | 56,63 | 56,69 | 55,85 | 55,85 | -1,24% | 14.061,00 |
| 09.12.2025 | 56,57 | 56,73 | 56,17 | 56,55 | 0,44% | 8.083,00 |
| 08.12.2025 | 56,10 | 56,37 | 55,68 | 56,30 | -0,14% | 17.717,00 |
| 05.12.2025 | 57,01 | 57,06 | 56,19 | 56,38 | -1,52% | 18.913,00 |
| 04.12.2025 | 57,34 | 57,35 | 56,95 | 57,25 | 0,35% | 8.353,00 |
| 03.12.2025 | 56,55 | 57,17 | 56,50 | 57,05 | 0,87% | 4.768,00 |
| 02.12.2025 | 56,80 | 57,09 | 56,52 | 56,56 | -0,28% | 11.721,00 |
| 01.12.2025 | 56,61 | 56,85 | 56,41 | 56,72 | -0,12% | 9.913,00 |
| 28.11.2025 | 56,65 | 56,88 | 56,49 | 56,79 | 0,55% | 8.071,00 |
| 27.11.2025 | 56,43 | 56,68 | 56,19 | 56,48 | -0,26% | 15.961,00 |
| 26.11.2025 | 56,38 | 56,74 | 56,06 | 56,63 | 0,91% | 26.816,00 |
| 25.11.2025 | 56,14 | 56,28 | 55,57 | 56,12 | 0,32% | 22.196,00 |
| 24.11.2025 | 55,64 | 56,22 | 55,46 | 55,94 | -0,07% | 19.223,00 |
| 21.11.2025 | 54,68 | 56,00 | 54,59 | 55,98 | 0,50% | 17.056,00 |
| 20.11.2025 | 56,00 | 56,12 | 55,57 | 55,70 | 0,72% | 9.080,00 |
| 19.11.2025 | 56,08 | 56,11 | 54,96 | 55,30 | -0,29% | 20.927,00 |
| 18.11.2025 | 55,90 | 55,90 | 55,10 | 55,46 | -1,94% | 11.270,00 |
| 17.11.2025 | 56,00 | 56,73 | 55,96 | 56,56 | 0,55% | 14.368,00 |
| 14.11.2025 | 56,30 | 56,55 | 55,65 | 56,25 | 0,18% | 14.730,00 |
| 13.11.2025 | 55,42 | 56,22 | 55,42 | 56,15 | 1,56% | 33.150,00 |
| 12.11.2025 | 55,55 | 55,88 | 55,29 | 55,29 | -0,13% | 9.857,00 |
| 11.11.2025 | 54,48 | 55,36 | 54,31 | 55,36 | 2,52% | 39.852,00 |
| 10.11.2025 | 53,96 | 54,04 | 53,61 | 54,00 | 0,78% | 15.134,00 |
| 07.11.2025 | 53,52 | 53,81 | 52,96 | 53,58 | 0,75% | 17.812,00 |
| 06.11.2025 | 53,01 | 53,44 | 52,93 | 53,18 | -0,97% | 10.956,00 |
| 05.11.2025 | 53,47 | 53,84 | 53,37 | 53,70 | 0,30% | 10.280,00 |
| 04.11.2025 | 53,02 | 53,54 | 52,51 | 53,54 | -0,50% | 12.302,00 |
| 03.11.2025 | 54,12 | 54,17 | 53,52 | 53,81 | -0,20% | 21.176,00 |
| 31.10.2025 | 54,06 | 54,27 | 53,71 | 53,92 | 0,71% | 21.232,00 |
| 30.10.2025 | 52,94 | 53,54 | 52,42 | 53,54 | -1,13% | 34.308,00 |
| 29.10.2025 | 53,44 | 54,30 | 53,39 | 54,15 | 1,25% | 23.277,00 |
| 28.10.2025 | 53,23 | 53,78 | 53,18 | 53,48 | -0,56% | 24.372,00 |
| 27.10.2025 | 53,70 | 53,79 | 53,31 | 53,78 | -0,22% | 12.060,00 |
| 24.10.2025 | 53,80 | 53,90 | 53,57 | 53,90 | -0,39% | 6.880,00 |
| 23.10.2025 | 54,22 | 54,33 | 53,86 | 54,11 | 1,90% | 36.019,00 |
| 22.10.2025 | 53,46 | 53,46 | 52,61 | 53,10 | 0,84% | 14.012,00 |
| 21.10.2025 | 52,64 | 52,84 | 52,47 | 52,66 | 0,32% | 9.868,00 |
| 20.10.2025 | 52,54 | 52,82 | 52,27 | 52,49 | -0,38% | 15.831,00 |
| 17.10.2025 | 51,88 | 52,71 | 51,80 | 52,69 | 0,25% | 49.918,00 |
| 16.10.2025 | 52,33 | 52,67 | 52,20 | 52,56 | 0,94% | 38.978,00 |
| 15.10.2025 | 51,25 | 52,23 | 51,25 | 52,07 | 3,73% | 92.446,00 |
| 14.10.2025 | 49,59 | 50,30 | 49,24 | 50,20 | 0,70% | 23.605,00 |
| 13.10.2025 | 49,95 | 50,20 | 49,73 | 49,85 | -0,10% | 37.097,00 |
| 10.10.2025 | 50,77 | 50,95 | 49,86 | 49,90 | -2,41% | 85.689,00 |
| 09.10.2025 | 51,36 | 51,66 | 51,12 | 51,13 | 0,06% | 20.042,00 |
| 08.10.2025 | 51,23 | 51,24 | 50,78 | 51,10 | 0,49% | 36.648,00 |
| 07.10.2025 | 51,62 | 51,62 | 50,55 | 50,85 | -0,95% | 27.382,00 |
| 06.10.2025 | 51,27 | 51,47 | 50,53 | 51,34 | 0,51% | 80.370,00 |
| 03.10.2025 | 51,10 | 51,30 | 50,86 | 51,08 | 0,18% | 33.781,00 |
| 02.10.2025 | 51,74 | 51,74 | 50,99 | 50,99 | -1,07% | 40.439,00 |
| 01.10.2025 | 51,31 | 51,66 | 51,10 | 51,54 | -0,17% | 24.874,00 |
| 30.09.2025 | 52,36 | 52,50 | 51,17 | 51,63 | -2,71% | 114.447,00 |
| 29.09.2025 | 54,05 | 54,13 | 53,00 | 53,07 | -2,19% | 22.890,00 |
| 26.09.2025 | 53,79 | 54,34 | 53,63 | 54,26 | 1,69% | 12.006,00 |