53,920€
0,71%
Echtzeit-Aktienkurs TOTALENERGIES SE EO 2,50
Bid:
Ask:
Aktienkurse zur TOTALENERGIES SE EO 2,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2025 | 53,05 | 53,53 | 52,78 | 53,36 | -0,11% | 15.675,00 |
| 24.09.2025 | 52,33 | 53,69 | 52,33 | 53,42 | 1,97% | 35.786,00 |
| 23.09.2025 | 51,65 | 52,75 | 51,65 | 52,39 | 1,26% | 29.261,00 |
| 22.09.2025 | 51,76 | 52,00 | 51,50 | 51,74 | 0,31% | 18.942,00 |
| 19.09.2025 | 52,26 | 52,36 | 51,58 | 51,58 | -0,83% | 25.375,00 |
| 18.09.2025 | 51,64 | 52,19 | 51,50 | 52,01 | 0,58% | 25.668,00 |
| 17.09.2025 | 52,45 | 52,54 | 51,64 | 51,71 | -1,39% | 20.196,00 |
| 16.09.2025 | 52,44 | 52,50 | 52,04 | 52,44 | -0,27% | 11.052,00 |
| 15.09.2025 | 52,64 | 52,99 | 52,32 | 52,58 | 0,88% | 33.973,00 |
| 12.09.2025 | 51,92 | 52,40 | 51,63 | 52,12 | -0,11% | 47.089,00 |
| 11.09.2025 | 53,03 | 53,06 | 52,06 | 52,18 | -0,95% | 26.237,00 |
| 10.09.2025 | 52,46 | 52,88 | 52,31 | 52,68 | -0,21% | 28.785,00 |
| 09.09.2025 | 52,22 | 52,94 | 52,22 | 52,79 | 1,62% | 24.529,00 |
| 08.09.2025 | 52,45 | 52,62 | 51,73 | 51,95 | 0,33% | 8.327,00 |
| 05.09.2025 | 52,66 | 52,97 | 51,61 | 51,78 | -1,84% | 22.959,00 |
| 04.09.2025 | 52,68 | 53,06 | 52,61 | 52,75 | 0,00% | 12.266,00 |
| 03.09.2025 | 53,77 | 53,86 | 52,75 | 52,75 | -1,48% | 13.980,00 |
| 02.09.2025 | 53,52 | 54,50 | 53,38 | 53,54 | 0,06% | 27.674,00 |
| 01.09.2025 | 53,68 | 53,70 | 53,32 | 53,51 | 0,06% | 15.866,00 |
| 29.08.2025 | 53,18 | 53,81 | 53,10 | 53,48 | 0,79% | 19.327,00 |
| 28.08.2025 | 53,31 | 53,47 | 52,83 | 53,06 | -0,19% | 21.894,00 |
| 27.08.2025 | 53,33 | 53,61 | 53,00 | 53,16 | 0,49% | 11.768,00 |
| 26.08.2025 | 53,65 | 53,65 | 52,90 | 52,90 | -2,31% | 25.208,00 |
| 25.08.2025 | 54,34 | 54,57 | 54,05 | 54,15 | -0,88% | 6.920,00 |
| 22.08.2025 | 54,66 | 54,93 | 54,48 | 54,63 | 0,59% | 8.432,00 |
| 21.08.2025 | 54,26 | 54,32 | 54,09 | 54,31 | 0,54% | 7.403,00 |
| 20.08.2025 | 53,62 | 54,19 | 53,44 | 54,02 | 0,58% | 7.064,00 |
| 19.08.2025 | 52,93 | 53,77 | 52,84 | 53,71 | 1,45% | 8.219,00 |
| 18.08.2025 | 53,17 | 53,23 | 52,75 | 52,94 | -1,07% | 8.618,00 |
| 15.08.2025 | 53,14 | 53,55 | 53,10 | 53,51 | 1,87% | 19.404,00 |
| 14.08.2025 | 52,51 | 52,55 | 52,18 | 52,53 | 0,11% | 17.626,00 |
| 13.08.2025 | 52,87 | 52,87 | 52,18 | 52,47 | -1,28% | 12.164,00 |
| 12.08.2025 | 52,77 | 53,19 | 52,77 | 53,15 | 1,30% | 4.972,00 |
| 11.08.2025 | 52,57 | 52,92 | 52,39 | 52,47 | -0,46% | 7.569,00 |
| 08.08.2025 | 52,38 | 52,85 | 52,22 | 52,71 | 0,67% | 22.407,00 |
| 07.08.2025 | 51,93 | 52,81 | 51,93 | 52,36 | -0,19% | 29.023,00 |
| 06.08.2025 | 52,36 | 53,04 | 52,36 | 52,46 | 1,06% | 14.908,00 |
| 05.08.2025 | 51,69 | 52,17 | 51,48 | 51,91 | 0,72% | 9.977,00 |
| 04.08.2025 | 51,34 | 51,68 | 51,25 | 51,54 | 0,84% | 11.339,00 |
| 01.08.2025 | 52,06 | 52,09 | 51,04 | 51,11 | -1,75% | 19.809,00 |
| 31.07.2025 | 52,32 | 52,54 | 51,89 | 52,02 | -0,50% | 50.508,00 |
| 30.07.2025 | 53,03 | 53,10 | 52,28 | 52,28 | -0,59% | 22.904,00 |
| 29.07.2025 | 52,54 | 53,04 | 52,37 | 52,59 | 0,38% | 10.396,00 |
| 28.07.2025 | 52,04 | 52,53 | 51,80 | 52,39 | 2,05% | 47.580,00 |
| 25.07.2025 | 51,46 | 51,46 | 50,70 | 51,34 | -0,25% | 44.227,00 |
| 24.07.2025 | 52,46 | 52,86 | 51,00 | 51,47 | -3,54% | 54.738,00 |
| 23.07.2025 | 53,77 | 53,80 | 53,16 | 53,36 | 1,04% | 14.441,00 |
| 22.07.2025 | 52,77 | 52,95 | 52,70 | 52,81 | -0,09% | 10.302,00 |
| 21.07.2025 | 53,02 | 53,15 | 52,63 | 52,86 | -0,56% | 10.375,00 |
| 18.07.2025 | 53,45 | 53,62 | 53,14 | 53,16 | 0,26% | 13.917,00 |
| 17.07.2025 | 53,04 | 53,11 | 52,69 | 53,02 | -0,17% | 11.887,00 |
| 16.07.2025 | 53,45 | 53,85 | 53,11 | 53,11 | -0,71% | 10.580,00 |
| 15.07.2025 | 53,40 | 53,74 | 53,22 | 53,49 | 0,21% | 9.172,00 |
| 14.07.2025 | 53,91 | 54,28 | 53,34 | 53,38 | -0,95% | 8.886,00 |
| 11.07.2025 | 53,72 | 54,00 | 53,47 | 53,89 | 0,84% | 8.973,00 |
| 10.07.2025 | 53,67 | 53,71 | 52,94 | 53,44 | 0,23% | 8.649,00 |
| 09.07.2025 | 53,42 | 53,61 | 53,28 | 53,32 | 0,89% | 21.886,00 |
| 08.07.2025 | 51,77 | 52,86 | 51,76 | 52,85 | 2,03% | 9.962,00 |
| 07.07.2025 | 52,52 | 52,52 | 51,80 | 51,80 | -2,39% | 20.432,00 |
| 04.07.2025 | 53,10 | 53,19 | 52,93 | 53,07 | -0,77% | 8.076,00 |
| 03.07.2025 | 53,61 | 53,69 | 53,24 | 53,48 | 0,06% | 8.046,00 |
| 02.07.2025 | 52,73 | 53,79 | 52,72 | 53,45 | 2,08% | 12.628,00 |
| 01.07.2025 | 52,38 | 52,38 | 51,95 | 52,36 | 0,31% | 11.198,00 |
| 30.06.2025 | 52,49 | 52,49 | 52,15 | 52,20 | -0,59% | 17.432,00 |
| 27.06.2025 | 52,69 | 52,78 | 52,39 | 52,51 | 0,02% | 17.669,00 |
| 26.06.2025 | 52,64 | 52,64 | 51,98 | 52,50 | 0,38% | 14.153,00 |
| 25.06.2025 | 52,51 | 52,67 | 52,25 | 52,30 | -0,42% | 28.042,00 |
| 24.06.2025 | 52,27 | 53,04 | 51,89 | 52,52 | -3,28% | 38.956,00 |
| 23.06.2025 | 54,99 | 55,12 | 54,30 | 54,30 | -0,55% | 19.359,00 |
| 20.06.2025 | 54,20 | 54,89 | 54,20 | 54,60 | -0,55% | 16.722,00 |
| 19.06.2025 | 54,78 | 55,14 | 54,60 | 54,90 | 0,57% | 7.231,00 |
| 18.06.2025 | 55,59 | 55,59 | 54,49 | 54,59 | -1,66% | 20.155,00 |
| 17.06.2025 | 54,71 | 55,67 | 54,69 | 55,51 | 1,78% | 31.205,00 |
| 16.06.2025 | 55,21 | 55,36 | 54,35 | 54,54 | -0,35% | 17.749,00 |