57,565€
-2,15%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |