69,270€
2,18%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 68,98 | 70,03 | 68,37 | 69,32 | 2,26% | 33.666,00 |
| 07.07.2026 | 67,94 | 68,23 | 67,41 | 67,79 | 1,22% | 12.957,00 |
| 06.07.2026 | 66,90 | 67,25 | 66,50 | 66,97 | 0,06% | 10.161,00 |
| 03.07.2026 | 67,00 | 67,06 | 66,61 | 66,93 | 0,07% | 6.038,00 |
| 02.07.2026 | 65,89 | 66,93 | 65,89 | 66,88 | 1,32% | 15.631,00 |
| 01.07.2026 | 67,70 | 67,78 | 65,85 | 66,01 | -3,01% | 29.483,00 |
| 30.06.2026 | 68,08 | 68,08 | 67,50 | 68,06 | -1,36% | 42.941,00 |
| 29.06.2026 | 68,40 | 69,11 | 68,03 | 69,00 | 0,91% | 13.898,00 |
| 26.06.2026 | 68,82 | 68,90 | 68,22 | 68,38 | -1,40% | 8.847,00 |
| 25.06.2026 | 68,95 | 69,35 | 68,19 | 69,35 | -0,16% | 58.323,00 |
| 24.06.2026 | 70,49 | 70,58 | 69,25 | 69,46 | -1,88% | 14.547,00 |
| 23.06.2026 | 70,94 | 71,22 | 70,43 | 70,79 | -0,21% | 15.780,00 |
| 22.06.2026 | 71,39 | 71,60 | 70,26 | 70,94 | -0,21% | 31.450,00 |
| 19.06.2026 | 71,20 | 71,62 | 70,74 | 71,09 | 1,11% | 15.236,00 |
| 18.06.2026 | 72,06 | 72,06 | 70,19 | 70,31 | -2,64% | 52.496,00 |
| 17.06.2026 | 72,66 | 72,89 | 72,00 | 72,22 | -1,14% | 17.075,00 |
| 16.06.2026 | 72,90 | 73,48 | 72,68 | 73,05 | 0,04% | 19.332,00 |
| 15.06.2026 | 72,80 | 73,06 | 71,69 | 73,02 | -4,45% | 55.635,00 |
| 12.06.2026 | 75,49 | 76,50 | 74,66 | 76,42 | -2,11% | 36.460,00 |
| 11.06.2026 | 77,80 | 78,86 | 77,80 | 78,07 | 1,06% | 12.685,00 |
| 10.06.2026 | 76,64 | 77,50 | 76,63 | 77,25 | 0,89% | 10.742,00 |
| 09.06.2026 | 77,05 | 77,37 | 76,16 | 76,57 | -1,05% | 13.859,00 |
| 08.06.2026 | 78,63 | 78,63 | 77,27 | 77,38 | 0,00% | 23.103,00 |
| 05.06.2026 | 77,60 | 77,73 | 76,98 | 77,38 | 0,09% | 6.088,00 |
| 04.06.2026 | 77,00 | 77,53 | 76,81 | 77,31 | -0,43% | 8.470,00 |
| 03.06.2026 | 76,90 | 77,84 | 76,65 | 77,64 | 1,33% | 63.524,00 |
| 02.06.2026 | 75,70 | 76,75 | 75,67 | 76,62 | 0,29% | 13.336,00 |
| 01.06.2026 | 76,09 | 76,80 | 75,34 | 76,40 | 1,54% | 37.350,00 |
| 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 |