75,170€
-0,13%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 75,16 | 75,63 | 74,78 | 75,24 | -0,04% | 11.033,00 |
| 28.05.2026 | 75,93 | 76,12 | 74,74 | 75,27 | -0,17% | 16.075,00 |
| 27.05.2026 | 77,05 | 77,07 | 74,72 | 75,40 | -3,58% | 28.697,00 |
| 26.05.2026 | 77,91 | 78,80 | 77,34 | 78,20 | 0,72% | 14.663,00 |
| 25.05.2026 | 77,33 | 77,79 | 76,74 | 77,64 | -1,27% | 18.666,00 |
| 22.05.2026 | 79,54 | 79,72 | 78,21 | 78,64 | -2,03% | 14.150,00 |
| 21.05.2026 | 79,97 | 81,06 | 79,65 | 80,27 | 0,87% | 52.877,00 |
| 20.05.2026 | 80,06 | 81,20 | 79,33 | 79,58 | -0,43% | 24.772,00 |
| 19.05.2026 | 80,25 | 80,56 | 79,90 | 79,92 | -0,36% | 12.369,00 |
| 18.05.2026 | 79,53 | 80,23 | 78,96 | 80,21 | 1,97% | 20.678,00 |
| 15.05.2026 | 78,55 | 79,00 | 77,90 | 78,66 | 0,64% | 11.006,00 |
| 14.05.2026 | 77,79 | 78,32 | 77,64 | 78,16 | 0,49% | 13.247,00 |
| 13.05.2026 | 78,34 | 78,82 | 77,75 | 77,78 | -0,54% | 6.314,00 |
| 12.05.2026 | 77,26 | 78,30 | 77,19 | 78,20 | 1,66% | 11.657,00 |
| 11.05.2026 | 76,23 | 77,00 | 76,12 | 76,92 | 1,54% | 20.137,00 |
| 08.05.2026 | 75,16 | 75,86 | 75,04 | 75,75 | 0,68% | 12.618,00 |
| 07.05.2026 | 75,97 | 75,97 | 74,59 | 75,24 | -1,81% | 18.041,00 |
| 06.05.2026 | 78,23 | 78,52 | 74,46 | 76,63 | -3,33% | 50.917,00 |
| 05.05.2026 | 79,14 | 79,31 | 78,60 | 79,27 | 0,75% | 18.202,00 |
| 04.05.2026 | 79,27 | 79,47 | 77,98 | 78,68 | -0,77% | 16.826,00 |
| 30.04.2026 | 79,16 | 79,46 | 77,00 | 79,29 | 1,28% | 41.854,00 |
| 29.04.2026 | 79,13 | 79,24 | 78,15 | 78,29 | 0,06% | 27.358,00 |
| 28.04.2026 | 77,40 | 79,09 | 77,40 | 78,24 | 1,94% | 37.617,00 |
| 27.04.2026 | 77,06 | 77,59 | 76,60 | 76,75 | -0,07% | 8.015,00 |
| 24.04.2026 | 77,52 | 78,10 | 76,71 | 76,80 | 0,26% | 25.050,00 |
| 23.04.2026 | 76,74 | 77,29 | 76,50 | 76,60 | 0,79% | 36.457,00 |
| 22.04.2026 | 75,21 | 76,56 | 75,21 | 76,00 | 1,31% | 45.977,00 |
| 21.04.2026 | 74,37 | 75,14 | 74,37 | 75,02 | 0,81% | 10.756,00 |
| 20.04.2026 | 75,01 | 75,06 | 74,08 | 74,42 | 1,92% | 23.499,00 |
| 17.04.2026 | 77,17 | 77,76 | 72,31 | 73,02 | -5,34% | 109.432,00 |
| 16.04.2026 | 76,14 | 77,48 | 76,00 | 77,14 | 0,60% | 16.515,00 |
| 15.04.2026 | 77,66 | 77,77 | 76,68 | 76,68 | -0,89% | 23.962,00 |
| 14.04.2026 | 78,98 | 79,71 | 77,17 | 77,37 | -2,73% | 32.463,00 |
| 13.04.2026 | 79,26 | 79,86 | 79,18 | 79,54 | 1,25% | 24.189,00 |
| 10.04.2026 | 77,74 | 78,68 | 77,12 | 78,56 | -0,05% | 28.398,00 |
| 09.04.2026 | 77,33 | 79,12 | 76,82 | 78,60 | 2,49% | 52.671,00 |
| 08.04.2026 | 74,86 | 76,69 | 73,60 | 76,69 | -3,22% | 147.829,00 |
| 07.04.2026 | 80,02 | 80,25 | 79,24 | 79,24 | -0,29% | 63.767,00 |
| 02.04.2026 | 79,31 | 80,14 | 78,87 | 79,47 | 2,56% | 40.816,00 |
| 01.04.2026 | 79,37 | 79,66 | 76,77 | 77,49 | -4,03% | 72.255,00 |
| 31.03.2026 | 79,40 | 80,97 | 79,32 | 80,74 | -0,11% | 21.978,00 |
| 30.03.2026 | 79,08 | 81,29 | 79,01 | 80,83 | 2,97% | 47.133,00 |
| 27.03.2026 | 78,48 | 78,81 | 77,38 | 78,50 | -0,56% | 25.452,00 |
| 26.03.2026 | 77,50 | 78,94 | 77,28 | 78,94 | 2,61% | 35.693,00 |
| 25.03.2026 | 76,19 | 77,25 | 76,11 | 76,93 | -0,19% | 30.582,00 |
| 24.03.2026 | 76,73 | 77,37 | 75,93 | 77,08 | 1,45% | 25.926,00 |
| 23.03.2026 | 76,37 | 77,04 | 71,50 | 75,98 | -1,25% | 126.270,00 |
| 20.03.2026 | 77,83 | 78,59 | 76,55 | 76,94 | -2,12% | 58.248,00 |
| 19.03.2026 | 75,64 | 79,32 | 75,64 | 78,61 | 4,20% | 84.846,00 |
| 18.03.2026 | 74,48 | 75,92 | 74,48 | 75,44 | 1,29% | 44.286,00 |
| 17.03.2026 | 72,73 | 74,56 | 72,73 | 74,48 | 2,86% | 35.955,00 |
| 16.03.2026 | 72,11 | 72,83 | 72,11 | 72,41 | 0,26% | 31.896,00 |
| 13.03.2026 | 70,83 | 72,25 | 70,79 | 72,22 | 2,57% | 65.615,00 |
| 12.03.2026 | 69,79 | 70,44 | 69,46 | 70,41 | 0,61% | 17.270,00 |
| 11.03.2026 | 68,50 | 69,98 | 68,44 | 69,98 | 1,85% | 22.289,00 |
| 10.03.2026 | 67,04 | 69,01 | 66,84 | 68,71 | -0,28% | 52.962,00 |
| 09.03.2026 | 68,81 | 69,01 | 67,23 | 68,90 | 1,38% | 43.905,00 |
| 06.03.2026 | 66,51 | 67,96 | 66,47 | 67,96 | 1,77% | 80.077,00 |
| 05.03.2026 | 67,14 | 67,23 | 66,33 | 66,78 | -0,09% | 30.982,00 |
| 04.03.2026 | 67,89 | 68,24 | 66,81 | 66,84 | -1,89% | 38.227,00 |
| 03.03.2026 | 69,93 | 70,00 | 68,13 | 68,13 | -1,82% | 44.743,00 |
| 02.03.2026 | 71,14 | 71,20 | 69,01 | 69,39 | 2,98% | 61.862,00 |
| 27.02.2026 | 67,45 | 67,92 | 67,37 | 67,38 | -0,30% | 13.351,00 |
| 26.02.2026 | 67,49 | 67,80 | 66,62 | 67,58 | 0,33% | 23.272,00 |
| 25.02.2026 | 66,93 | 67,80 | 66,86 | 67,36 | 0,93% | 63.239,00 |
| 24.02.2026 | 66,29 | 66,99 | 66,20 | 66,74 | 0,86% | 17.153,00 |
| 23.02.2026 | 65,62 | 66,56 | 65,53 | 66,17 | 1,01% | 10.694,00 |
| 20.02.2026 | 66,21 | 66,21 | 65,37 | 65,51 | -1,43% | 10.258,00 |
| 19.02.2026 | 65,80 | 66,50 | 65,50 | 66,46 | 1,68% | 13.936,00 |
| 18.02.2026 | 65,07 | 65,68 | 64,96 | 65,36 | 1,22% | 12.420,00 |
| 17.02.2026 | 64,33 | 65,35 | 63,98 | 64,57 | 0,36% | 23.620,00 |
| 16.02.2026 | 64,48 | 64,48 | 64,07 | 64,34 | -0,08% | 11.289,00 |
| 13.02.2026 | 64,52 | 64,52 | 63,78 | 64,39 | 0,09% | 19.491,00 |
| 12.02.2026 | 65,32 | 65,32 | 63,97 | 64,33 | 0,09% | 24.338,00 |
| 11.02.2026 | 63,05 | 64,43 | 62,88 | 64,27 | 2,83% | 55.873,00 |
| 10.02.2026 | 62,32 | 62,97 | 62,09 | 62,50 | -0,22% | 36.323,00 |
| 09.02.2026 | 62,26 | 62,71 | 62,19 | 62,64 | -0,06% | 28.397,00 |
| 06.02.2026 | 62,47 | 62,97 | 61,96 | 62,68 | 1,18% | 13.971,00 |
| 05.02.2026 | 62,37 | 62,82 | 61,68 | 61,95 | -1,10% | 23.927,00 |
| 04.02.2026 | 62,68 | 63,03 | 62,26 | 62,64 | 1,82% | 14.354,00 |
| 03.02.2026 | 61,04 | 61,65 | 60,54 | 61,52 | 1,45% | 8.723,00 |
| 02.02.2026 | 59,50 | 60,79 | 59,43 | 60,64 | -0,92% | 17.158,00 |
| 30.01.2026 | 60,76 | 61,25 | 60,36 | 61,20 | 0,51% | 18.810,00 |
| 29.01.2026 | 60,51 | 61,64 | 60,50 | 60,89 | 1,45% | 28.696,00 |
| 28.01.2026 | 59,76 | 60,45 | 59,47 | 60,02 | 1,13% | 19.691,00 |
| 27.01.2026 | 58,50 | 59,56 | 58,40 | 59,35 | 0,78% | 12.890,00 |
| 26.01.2026 | 58,80 | 59,22 | 58,60 | 58,89 | 1,57% | 26.056,00 |
| 23.01.2026 | 57,07 | 58,36 | 57,07 | 57,98 | 1,43% | 11.786,00 |
| 22.01.2026 | 58,25 | 58,27 | 57,14 | 57,16 | -0,99% | 24.078,00 |
| 21.01.2026 | 57,29 | 57,79 | 57,09 | 57,73 | 1,39% | 8.637,00 |
| 20.01.2026 | 56,41 | 57,29 | 56,30 | 56,94 | 1,64% | 18.267,00 |
| 19.01.2026 | 56,19 | 56,32 | 55,91 | 56,02 | -1,39% | 7.865,00 |
| 16.01.2026 | 56,59 | 56,92 | 56,19 | 56,81 | 0,18% | 7.910,00 |
| 15.01.2026 | 56,18 | 56,72 | 56,12 | 56,71 | -0,72% | 16.158,00 |
| 14.01.2026 | 56,54 | 57,24 | 56,24 | 57,12 | 0,94% | 12.799,00 |
| 13.01.2026 | 55,49 | 56,65 | 55,47 | 56,59 | 2,33% | 28.476,00 |
| 12.01.2026 | 55,06 | 55,30 | 54,50 | 55,30 | 0,49% | 11.844,00 |
| 09.01.2026 | 54,26 | 55,14 | 54,04 | 55,03 | 3,11% | 10.858,00 |
| 08.01.2026 | 53,89 | 53,89 | 53,35 | 53,37 | -0,24% | 18.114,00 |
| 07.01.2026 | 53,93 | 54,20 | 53,34 | 53,50 | -2,87% | 42.017,00 |