49,910€
-2,39%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.06.2025 | 55,94 | 56,09 | 54,47 | 54,73 | 0,00% | 55.944,00 |
| 12.06.2025 | 54,37 | 54,80 | 54,26 | 54,73 | 2,22% | 37.677,00 |
| 11.06.2025 | 53,44 | 53,87 | 53,36 | 53,54 | 0,00% | 29.646,00 |
| 10.06.2025 | 52,95 | 53,54 | 52,70 | 53,54 | 2,39% | 10.982,00 |
| 09.06.2025 | 52,36 | 52,39 | 51,96 | 52,29 | 0,08% | 9.178,00 |
| 06.06.2025 | 52,26 | 52,29 | 51,88 | 52,25 | 0,79% | 18.690,00 |
| 05.06.2025 | 52,13 | 52,39 | 51,79 | 51,84 | -0,67% | 21.364,00 |
| 04.06.2025 | 53,20 | 53,22 | 52,19 | 52,19 | -1,60% | 19.614,00 |
| 03.06.2025 | 52,80 | 53,10 | 52,40 | 53,04 | 0,80% | 14.699,00 |
| 02.06.2025 | 51,98 | 52,96 | 51,93 | 52,62 | 1,88% | 49.352,00 |
| 30.05.2025 | 51,91 | 52,16 | 51,50 | 51,65 | 0,53% | 38.245,00 |
| 29.05.2025 | 52,00 | 52,21 | 51,38 | 51,38 | -0,54% | 23.053,00 |
| 28.05.2025 | 51,87 | 51,94 | 51,59 | 51,66 | 0,17% | 13.859,00 |
| 27.05.2025 | 51,60 | 52,01 | 51,50 | 51,57 | -0,50% | 18.271,00 |
| 26.05.2025 | 51,50 | 51,83 | 51,37 | 51,83 | 1,71% | 16.582,00 |