51,875€
1,54%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 51,48 | 51,98 | 51,41 | 51,97 | 1,76% | 8.627,00 |
| 08.05.2025 | 50,74 | 51,13 | 50,66 | 51,07 | 0,75% | 16.295,00 |
| 07.05.2025 | 50,82 | 51,18 | 50,50 | 50,69 | -0,76% | 22.226,00 |
| 06.05.2025 | 51,16 | 51,33 | 50,76 | 51,08 | 1,07% | 22.088,00 |
| 05.05.2025 | 50,31 | 50,92 | 50,28 | 50,54 | -0,59% | 39.878,00 |
| 02.05.2025 | 51,44 | 51,44 | 50,09 | 50,84 | -0,57% | 59.965,00 |
| 30.04.2025 | 50,48 | 51,13 | 50,09 | 51,13 | -2,31% | 76.717,00 |
| 29.04.2025 | 52,71 | 52,79 | 52,11 | 52,34 | -1,08% | 39.818,00 |
| 28.04.2025 | 53,02 | 53,06 | 52,73 | 52,91 | 0,27% | 31.061,00 |
| 25.04.2025 | 52,68 | 52,95 | 52,34 | 52,77 | 1,34% | 21.511,00 |
| 24.04.2025 | 52,42 | 52,50 | 51,91 | 52,07 | 0,27% | 48.234,00 |
| 23.04.2025 | 52,94 | 53,30 | 51,78 | 51,93 | 0,19% | 67.116,00 |
| 22.04.2025 | 51,61 | 51,97 | 51,42 | 51,83 | 0,37% | 16.575,00 |
| 17.04.2025 | 51,75 | 51,92 | 51,09 | 51,64 | -0,08% | 30.764,00 |
| 16.04.2025 | 50,26 | 51,70 | 50,23 | 51,68 | 1,99% | 48.112,00 |
| 15.04.2025 | 50,53 | 50,95 | 50,28 | 50,67 | 0,96% | 162.196,00 |
| 14.04.2025 | 49,94 | 50,52 | 49,78 | 50,19 | 3,14% | 37.571,00 |
| 11.04.2025 | 49,37 | 49,38 | 48,50 | 48,66 | -1,50% | 51.399,00 |
| 10.04.2025 | 52,22 | 52,22 | 49,40 | 49,40 | 2,35% | 59.464,00 |
| 09.04.2025 | 49,11 | 49,42 | 47,87 | 48,27 | -4,35% | 72.165,00 |
| 08.04.2025 | 51,10 | 51,27 | 49,95 | 50,46 | 0,08% | 54.804,00 |
| 07.04.2025 | 49,66 | 52,55 | 49,15 | 50,42 | -4,99% | 130.886,00 |
| 04.04.2025 | 55,67 | 55,69 | 52,97 | 53,07 | -6,25% | 87.993,00 |
| 03.04.2025 | 58,41 | 58,91 | 56,31 | 56,61 | -4,73% | 60.397,00 |
| 02.04.2025 | 59,59 | 59,70 | 59,01 | 59,42 | -0,12% | 11.490,00 |
| 01.04.2025 | 59,77 | 59,99 | 59,00 | 59,49 | -0,34% | 13.598,00 |
| 31.03.2025 | 58,90 | 59,80 | 58,58 | 59,69 | 0,76% | 31.473,00 |
| 28.03.2025 | 60,06 | 60,31 | 59,13 | 59,24 | -2,15% | 27.939,00 |
| 27.03.2025 | 60,30 | 60,90 | 60,13 | 60,54 | 0,13% | 13.452,00 |
| 26.03.2025 | 59,58 | 60,79 | 59,34 | 60,46 | 1,90% | 31.603,00 |
| 25.03.2025 | 58,53 | 59,91 | 58,53 | 59,33 | 2,40% | 24.807,00 |
| 24.03.2025 | 58,75 | 58,82 | 57,91 | 57,94 | -0,80% | 13.617,00 |
| 21.03.2025 | 58,58 | 59,00 | 58,34 | 58,41 | -0,82% | 11.530,00 |
| 20.03.2025 | 59,15 | 59,46 | 58,49 | 58,89 | 0,24% | 16.989,00 |
| 19.03.2025 | 58,01 | 58,83 | 58,01 | 58,75 | 1,35% | 20.221,00 |
| 18.03.2025 | 57,85 | 58,41 | 57,40 | 57,97 | 0,66% | 30.253,00 |
| 17.03.2025 | 57,62 | 57,80 | 57,33 | 57,59 | 0,07% | 16.403,00 |
| 14.03.2025 | 57,24 | 57,68 | 57,03 | 57,55 | 0,66% | 17.047,00 |
| 13.03.2025 | 56,76 | 57,42 | 56,56 | 57,17 | 0,97% | 26.180,00 |
| 12.03.2025 | 56,56 | 56,62 | 55,91 | 56,62 | 0,84% | 36.841,00 |
| 11.03.2025 | 56,34 | 57,12 | 56,04 | 56,15 | -0,46% | 16.973,00 |
| 10.03.2025 | 56,83 | 57,09 | 56,36 | 56,41 | -0,25% | 60.292,00 |
| 07.03.2025 | 56,90 | 57,05 | 56,12 | 56,55 | 0,32% | 51.576,00 |
| 06.03.2025 | 56,49 | 56,84 | 56,05 | 56,37 | 0,71% | 26.382,00 |
| 05.03.2025 | 57,34 | 57,70 | 55,40 | 55,97 | -1,18% | 35.875,00 |
| 04.03.2025 | 56,85 | 56,85 | 56,10 | 56,64 | -2,70% | 42.648,00 |
| 03.03.2025 | 58,43 | 59,05 | 57,98 | 58,21 | 0,73% | 24.447,00 |
| 28.02.2025 | 57,73 | 57,85 | 57,10 | 57,79 | -0,12% | 8.581,00 |
| 27.02.2025 | 57,80 | 58,00 | 57,44 | 57,86 | 0,23% | 13.968,00 |
| 26.02.2025 | 57,51 | 57,95 | 57,27 | 57,73 | 0,40% | 18.908,00 |
| 25.02.2025 | 58,24 | 58,54 | 57,00 | 57,50 | -0,98% | 10.163,00 |
| 24.02.2025 | 58,29 | 58,32 | 57,82 | 58,07 | -0,10% | 17.348,00 |
| 21.02.2025 | 58,57 | 58,68 | 57,88 | 58,13 | -1,19% | 17.577,00 |
| 20.02.2025 | 58,54 | 58,85 | 58,40 | 58,83 | 0,20% | 17.108,00 |
| 19.02.2025 | 59,55 | 59,61 | 58,68 | 58,71 | -0,69% | 12.597,00 |
| 18.02.2025 | 58,80 | 59,24 | 58,68 | 59,12 | 0,14% | 17.176,00 |
| 17.02.2025 | 58,73 | 59,07 | 58,58 | 59,04 | 0,14% | 9.643,00 |
| 14.02.2025 | 58,53 | 59,36 | 58,52 | 58,96 | 0,43% | 12.463,00 |
| 13.02.2025 | 58,44 | 58,74 | 58,40 | 58,71 | -0,51% | 20.679,00 |
| 12.02.2025 | 58,69 | 59,11 | 58,31 | 59,01 | 0,27% | 14.612,00 |
| 11.02.2025 | 58,79 | 59,01 | 58,74 | 58,85 | 0,32% | 12.416,00 |
| 10.02.2025 | 59,13 | 59,41 | 58,66 | 58,66 | -0,41% | 33.373,00 |
| 07.02.2025 | 58,84 | 58,99 | 58,70 | 58,90 | 0,48% | 21.961,00 |
| 06.02.2025 | 58,30 | 59,27 | 58,27 | 58,62 | 1,24% | 40.374,00 |
| 05.02.2025 | 57,68 | 58,04 | 57,49 | 57,90 | 1,51% | 16.349,00 |
| 04.02.2025 | 55,70 | 57,15 | 55,50 | 57,04 | 1,86% | 20.641,00 |
| 03.02.2025 | 55,69 | 56,14 | 55,63 | 56,00 | -0,71% | 14.550,00 |
| 31.01.2025 | 56,48 | 56,71 | 56,10 | 56,40 | 0,37% | 13.607,00 |
| 30.01.2025 | 55,87 | 56,40 | 55,63 | 56,19 | 0,75% | 7.133,00 |
| 29.01.2025 | 55,60 | 55,90 | 55,23 | 55,77 | 0,05% | 25.578,00 |
| 28.01.2025 | 55,95 | 56,32 | 55,61 | 55,74 | 0,05% | 10.746,00 |
| 27.01.2025 | 55,90 | 56,12 | 55,71 | 55,71 | -0,25% | 11.962,00 |
| 24.01.2025 | 56,06 | 56,37 | 55,70 | 55,85 | -0,50% | 6.385,00 |
| 23.01.2025 | 56,23 | 56,78 | 56,13 | 56,13 | -0,41% | 28.731,00 |
| 22.01.2025 | 56,29 | 56,84 | 56,09 | 56,36 | -0,49% | 12.078,00 |
| 21.01.2025 | 57,06 | 57,12 | 56,50 | 56,64 | -0,94% | 12.230,00 |
| 20.01.2025 | 57,48 | 57,75 | 57,09 | 57,18 | -0,57% | 8.910,00 |
| 17.01.2025 | 57,84 | 58,01 | 57,50 | 57,51 | 0,21% | 17.615,00 |
| 16.01.2025 | 56,97 | 57,44 | 56,81 | 57,39 | 2,63% | 34.270,00 |
| 15.01.2025 | 56,11 | 56,11 | 55,54 | 55,92 | 0,61% | 23.311,00 |
| 14.01.2025 | 55,49 | 55,87 | 55,39 | 55,58 | -0,59% | 15.790,00 |
| 13.01.2025 | 55,91 | 56,07 | 55,53 | 55,91 | 1,21% | 33.410,00 |
| 10.01.2025 | 55,17 | 56,41 | 55,09 | 55,24 | -0,11% | 19.899,00 |
| 09.01.2025 | 54,97 | 55,44 | 54,96 | 55,30 | 0,36% | 15.152,00 |
| 08.01.2025 | 55,29 | 55,40 | 54,60 | 55,10 | 0,22% | 21.328,00 |
| 07.01.2025 | 54,37 | 55,19 | 54,26 | 54,98 | 0,53% | 105.681,00 |
| 06.01.2025 | 54,14 | 54,71 | 53,80 | 54,69 | 1,33% | 74.322,00 |
| 03.01.2025 | 53,90 | 54,40 | 53,63 | 53,97 | 0,47% | 74.600,00 |
| 02.01.2025 | 53,17 | 53,77 | 52,73 | 53,72 | 1,99% | 42.716,00 |
| 30.12.2024 | 52,39 | 52,78 | 52,38 | 52,67 | -0,17% | 6.770,00 |
| 27.12.2024 | 52,30 | 52,76 | 52,14 | 52,76 | 1,74% | 26.076,00 |
| 23.12.2024 | 51,90 | 51,97 | 51,62 | 51,86 | 0,04% | 14.059,00 |
| 20.12.2024 | 51,54 | 51,90 | 51,16 | 51,84 | -0,02% | 17.267,00 |
| 19.12.2024 | 51,96 | 52,19 | 51,77 | 51,85 | -0,63% | 25.383,00 |
| 18.12.2024 | 51,84 | 52,18 | 51,80 | 52,18 | 0,99% | 23.947,00 |
| 17.12.2024 | 51,39 | 51,91 | 51,33 | 51,67 | -1,17% | 37.564,00 |
| 16.12.2024 | 53,10 | 53,22 | 52,20 | 52,28 | -2,06% | 56.661,00 |
| 13.12.2024 | 53,58 | 53,87 | 53,13 | 53,38 | 0,07% | 14.907,00 |
| 12.12.2024 | 54,00 | 54,03 | 53,30 | 53,34 | -0,28% | 17.515,00 |
| 11.12.2024 | 54,14 | 54,28 | 53,28 | 53,49 | -1,56% | 35.498,00 |