52,060€
-0,23%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 51,92 | 52,18 | 51,77 | 52,18 | 0,00% | 14.079,00 |
| 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 |
| 10.12.2024 | 54,69 | 54,92 | 54,32 | 54,34 | -1,24% | 17.129,00 |
| 09.12.2024 | 54,35 | 55,27 | 54,35 | 55,02 | 1,55% | 22.371,00 |
| 06.12.2024 | 54,19 | 54,83 | 53,94 | 54,18 | 0,30% | 29.460,00 |
| 05.12.2024 | 54,56 | 54,91 | 54,02 | 54,02 | 0,15% | 27.873,00 |
| 04.12.2024 | 54,22 | 54,36 | 53,74 | 53,94 | -0,33% | 9.821,00 |
| 03.12.2024 | 54,17 | 54,65 | 53,99 | 54,12 | 0,56% | 20.732,00 |
| 02.12.2024 | 54,42 | 54,76 | 53,71 | 53,82 | -2,13% | 28.296,00 |
| 29.11.2024 | 54,20 | 54,99 | 54,17 | 54,99 | 0,90% | 21.279,00 |
| 28.11.2024 | 54,14 | 54,50 | 54,05 | 54,50 | 0,72% | 21.914,00 |
| 27.11.2024 | 54,35 | 54,35 | 53,72 | 54,11 | -1,51% | 60.727,00 |
| 26.11.2024 | 55,25 | 55,69 | 54,94 | 54,94 | -1,84% | 29.023,00 |
| 25.11.2024 | 57,37 | 57,38 | 55,97 | 55,97 | -1,94% | 21.506,00 |
| 22.11.2024 | 57,45 | 57,60 | 56,52 | 57,08 | -0,14% | 33.435,00 |
| 21.11.2024 | 57,40 | 57,47 | 56,90 | 57,16 | -0,35% | 30.818,00 |
| 20.11.2024 | 57,43 | 57,75 | 57,29 | 57,36 | -0,30% | 21.499,00 |
| 19.11.2024 | 58,18 | 58,23 | 56,97 | 57,53 | -0,96% | 27.878,00 |
| 18.11.2024 | 57,53 | 58,18 | 57,52 | 58,09 | 0,99% | 18.069,00 |
| 15.11.2024 | 56,84 | 58,05 | 56,83 | 57,52 | 0,67% | 15.032,00 |
| 14.11.2024 | 56,70 | 57,35 | 56,66 | 57,14 | 2,38% | 22.739,00 |
| 13.11.2024 | 55,61 | 56,28 | 55,23 | 55,81 | 0,14% | 50.433,00 |
| 12.11.2024 | 56,82 | 56,98 | 55,45 | 55,73 | -2,45% | 55.429,00 |
| 11.11.2024 | 57,19 | 57,42 | 57,04 | 57,13 | 0,49% | 21.056,00 |
| 08.11.2024 | 57,69 | 57,93 | 56,78 | 56,85 | -1,47% | 29.777,00 |
| 07.11.2024 | 58,08 | 58,18 | 57,70 | 57,70 | 0,24% | 18.471,00 |
| 06.11.2024 | 58,12 | 58,79 | 57,00 | 57,56 | -1,13% | 81.469,00 |
| 05.11.2024 | 57,97 | 58,35 | 57,77 | 58,22 | 0,19% | 69.500,00 |
| 04.11.2024 | 58,23 | 58,44 | 57,95 | 58,11 | 0,38% | 50.561,00 |
| 01.11.2024 | 58,13 | 58,67 | 57,89 | 57,89 | 0,94% | 26.295,00 |
| 31.10.2024 | 58,29 | 58,32 | 57,19 | 57,35 | -3,03% | 89.997,00 |
| 30.10.2024 | 59,29 | 59,62 | 58,95 | 59,14 | -0,44% | 40.326,00 |
| 29.10.2024 | 60,12 | 60,40 | 59,38 | 59,40 | -0,50% | 36.712,00 |
| 28.10.2024 | 59,45 | 59,70 | 58,74 | 59,70 | -0,93% | 58.891,00 |
| 25.10.2024 | 59,92 | 60,42 | 59,80 | 60,26 | 0,30% | 12.144,00 |
| 24.10.2024 | 60,49 | 60,99 | 59,89 | 60,08 | 0,30% | 11.971,00 |
| 23.10.2024 | 60,05 | 60,42 | 59,86 | 59,90 | -0,53% | 54.491,00 |
| 22.10.2024 | 59,84 | 60,35 | 59,72 | 60,22 | 0,45% | 29.268,00 |
| 21.10.2024 | 59,72 | 60,38 | 59,72 | 59,95 | 0,49% | 20.384,00 |
| 18.10.2024 | 60,02 | 60,44 | 59,58 | 59,66 | -0,18% | 31.450,00 |
| 17.10.2024 | 59,59 | 60,27 | 59,56 | 59,77 | 0,59% | 19.877,00 |
| 16.10.2024 | 60,01 | 60,45 | 59,42 | 59,42 | -0,10% | 26.935,00 |
| 15.10.2024 | 60,39 | 60,39 | 59,28 | 59,48 | -4,80% | 234.911,00 |
| 14.10.2024 | 62,23 | 62,72 | 62,23 | 62,48 | 0,05% | 12.725,00 |
| 11.10.2024 | 62,22 | 62,61 | 62,13 | 62,45 | 0,02% | 53.459,00 |
| 10.10.2024 | 62,16 | 62,68 | 62,07 | 62,44 | 0,66% | 59.498,00 |
| 09.10.2024 | 61,69 | 62,09 | 61,54 | 62,03 | -0,08% | 67.677,00 |
| 08.10.2024 | 63,11 | 63,22 | 61,95 | 62,08 | -1,83% | 59.528,00 |
| 07.10.2024 | 62,66 | 63,45 | 62,39 | 63,24 | 0,89% | 38.955,00 |
| 04.10.2024 | 61,65 | 63,01 | 61,65 | 62,68 | 1,92% | 60.328,00 |
| 03.10.2024 | 61,16 | 61,76 | 61,09 | 61,50 | 1,40% | 40.291,00 |
| 02.10.2024 | 60,44 | 61,45 | 60,31 | 60,65 | 2,17% | 63.363,00 |
| 01.10.2024 | 58,16 | 59,51 | 57,87 | 59,36 | 1,49% | 53.401,00 |
| 30.09.2024 | 59,51 | 59,60 | 58,23 | 58,49 | -1,10% | 32.744,00 |
| 27.09.2024 | 59,24 | 59,59 | 58,86 | 59,14 | -0,19% | 42.786,00 |
| 26.09.2024 | 58,80 | 59,25 | 58,31 | 59,25 | -2,34% | 65.077,00 |
| 25.09.2024 | 61,42 | 61,54 | 60,39 | 60,67 | -0,90% | 43.012,00 |
| 24.09.2024 | 62,60 | 63,16 | 61,22 | 61,22 | -1,73% | 35.955,00 |
| 23.09.2024 | 62,56 | 62,79 | 61,91 | 62,30 | 0,40% | 54.493,00 |
| 20.09.2024 | 62,44 | 62,54 | 61,79 | 62,05 | -0,93% | 29.928,00 |
| 19.09.2024 | 61,97 | 62,72 | 61,97 | 62,63 | 2,24% | 39.796,00 |
| 18.09.2024 | 61,49 | 61,58 | 61,11 | 61,26 | -0,21% | 7.219,00 |
| 17.09.2024 | 61,67 | 61,83 | 61,37 | 61,39 | 0,28% | 15.212,00 |
| 16.09.2024 | 60,84 | 61,26 | 60,73 | 61,22 | 0,15% | 17.908,00 |
| 13.09.2024 | 61,07 | 61,35 | 60,91 | 61,13 | 0,56% | 22.277,00 |
| 12.09.2024 | 60,90 | 61,13 | 60,29 | 60,79 | 1,18% | 29.539,00 |
| 11.09.2024 | 60,28 | 60,43 | 59,63 | 60,08 | 0,38% | 35.587,00 |
| 10.09.2024 | 60,74 | 61,13 | 59,50 | 59,85 | -1,76% | 33.717,00 |
| 09.09.2024 | 60,48 | 61,05 | 60,21 | 60,92 | 1,80% | 64.604,00 |
| 06.09.2024 | 60,22 | 60,61 | 59,70 | 59,84 | -1,22% | 16.148,00 |
| 05.09.2024 | 60,19 | 60,97 | 60,19 | 60,58 | 0,73% | 20.553,00 |
| 04.09.2024 | 60,52 | 60,97 | 59,96 | 60,14 | -0,81% | 46.495,00 |
| 03.09.2024 | 62,62 | 62,62 | 60,48 | 60,63 | -3,81% | 48.390,00 |
| 02.09.2024 | 62,34 | 63,03 | 62,00 | 63,03 | 1,38% | 6.108,00 |
| 30.08.2024 | 62,91 | 63,41 | 62,10 | 62,17 | -0,86% | 18.143,00 |
| 29.08.2024 | 62,11 | 62,72 | 61,90 | 62,71 | 0,37% | 10.518,00 |
| 28.08.2024 | 62,78 | 62,86 | 62,30 | 62,48 | -0,32% | 19.853,00 |
| 27.08.2024 | 63,35 | 63,40 | 62,68 | 62,68 | -0,25% | 29.595,00 |
| 26.08.2024 | 62,42 | 63,12 | 62,19 | 62,84 | 1,09% | 9.952,00 |
| 23.08.2024 | 62,09 | 62,21 | 61,95 | 62,16 | 0,84% | 5.021,00 |
| 22.08.2024 | 61,79 | 61,94 | 61,53 | 61,64 | -0,79% | 11.565,00 |
| 21.08.2024 | 62,06 | 62,24 | 61,83 | 62,13 | 0,29% | 13.326,00 |
| 20.08.2024 | 62,64 | 62,64 | 61,95 | 61,95 | -1,53% | 9.704,00 |
| 19.08.2024 | 62,52 | 63,08 | 62,26 | 62,91 | 0,95% | 11.480,00 |
| 16.08.2024 | 62,53 | 62,54 | 62,08 | 62,32 | -0,19% | 4.409,00 |
| 15.08.2024 | 61,84 | 62,59 | 61,69 | 62,44 | 1,50% | 18.837,00 |
| 14.08.2024 | 61,77 | 61,77 | 61,06 | 61,52 | 0,31% | 4.620,00 |
| 13.08.2024 | 61,89 | 61,97 | 61,05 | 61,33 | -0,66% | 6.281,00 |
| 12.08.2024 | 61,80 | 61,98 | 61,42 | 61,74 | 0,59% | 15.275,00 |
| 09.08.2024 | 61,21 | 61,60 | 60,95 | 61,38 | 0,74% | 9.824,00 |
| 08.08.2024 | 60,63 | 61,11 | 60,40 | 60,93 | 0,03% | 26.746,00 |
| 07.08.2024 | 59,45 | 61,02 | 59,45 | 60,91 | 2,84% | 32.557,00 |
| 06.08.2024 | 59,56 | 59,74 | 58,35 | 59,23 | -0,44% | 36.273,00 |
| 05.08.2024 | 58,59 | 59,69 | 57,87 | 59,49 | -2,62% | 45.790,00 |
| 02.08.2024 | 61,92 | 62,19 | 61,07 | 61,09 | -1,21% | 19.422,00 |