78,695€
-2,47%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 79,56 | 80,69 | 79,51 | 80,69 | 0,84% | 13.280,00 |
| 15.10.2026 | 80,81 | 81,30 | 80,02 | 80,02 | -0,20% | 27.136,00 |
| 14.10.2026 | 79,82 | 80,34 | 79,66 | 80,18 | 0,35% | 16.503,00 |
| 13.10.2026 | 79,21 | 79,90 | 79,14 | 79,90 | 1,11% | 6.145,00 |
| 12.10.2026 | 78,20 | 79,30 | 77,92 | 79,02 | 0,62% | 8.862,00 |
| 09.10.2026 | 77,02 | 78,65 | 76,70 | 78,53 | 1,25% | 62.754,00 |
| 08.10.2026 | 76,00 | 78,10 | 76,00 | 77,56 | 3,30% | 11.673,00 |
| 07.10.2026 | 76,05 | 76,32 | 74,99 | 75,08 | -1,08% | 17.909,00 |
| 06.10.2026 | 75,38 | 75,92 | 74,83 | 75,90 | 0,13% | 37.417,00 |
| 05.10.2026 | 74,88 | 75,80 | 74,86 | 75,80 | 1,77% | 15.686,00 |
| 02.10.2026 | 74,93 | 74,93 | 73,48 | 74,48 | -0,17% | 11.578,00 |
| 01.10.2026 | 73,93 | 74,86 | 73,89 | 74,61 | -1,43% | 13.843,00 |
| 30.09.2026 | 76,87 | 76,87 | 75,49 | 75,69 | -3,12% | 27.192,00 |
| 29.09.2026 | 79,88 | 79,88 | 77,57 | 78,13 | -2,36% | 4.481,00 |
| 28.09.2026 | 80,47 | 81,17 | 80,00 | 80,02 | -0,10% | 8.197,00 |
| 25.09.2026 | 80,44 | 80,56 | 79,30 | 80,10 | -1,31% | 6.375,00 |
| 24.09.2026 | 79,90 | 81,16 | 79,66 | 81,16 | 1,88% | 8.042,00 |
| 23.09.2026 | 77,90 | 79,75 | 77,75 | 79,66 | 1,59% | 9.263,00 |
| 22.09.2026 | 79,13 | 79,42 | 77,30 | 78,41 | -0,17% | 12.309,00 |
| 21.09.2026 | 78,69 | 79,49 | 78,54 | 78,54 | -0,95% | 5.205,00 |
| 18.09.2026 | 79,43 | 79,57 | 78,40 | 79,29 | -0,34% | 6.961,00 |
| 17.09.2026 | 79,69 | 80,23 | 79,19 | 79,56 | -0,50% | 7.751,00 |
| 16.09.2026 | 80,74 | 81,08 | 79,50 | 79,96 | -0,67% | 14.607,00 |
| 15.09.2026 | 79,44 | 80,50 | 79,10 | 80,50 | 1,26% | 17.209,00 |
| 14.09.2026 | 79,60 | 80,03 | 79,10 | 79,50 | 1,03% | 16.264,00 |
| 11.09.2026 | 78,28 | 79,00 | 78,13 | 78,69 | 0,38% | 7.117,00 |
| 10.09.2026 | 78,74 | 79,15 | 78,23 | 78,39 | 0,17% | 8.230,00 |
| 09.09.2026 | 78,28 | 78,80 | 78,08 | 78,26 | 0,67% | 4.941,00 |
| 08.09.2026 | 77,83 | 78,11 | 77,09 | 77,74 | 0,57% | 6.020,00 |
| 07.09.2026 | 77,05 | 77,55 | 76,88 | 77,30 | 1,60% | 9.282,00 |
| 04.09.2026 | 77,00 | 77,21 | 75,44 | 76,08 | -2,49% | 13.174,00 |
| 03.09.2026 | 78,20 | 78,30 | 77,48 | 78,02 | -0,20% | 9.566,00 |
| 02.09.2026 | 78,45 | 78,46 | 77,32 | 78,18 | 0,72% | 18.613,00 |
| 01.09.2026 | 76,67 | 77,64 | 76,51 | 77,62 | 2,74% | 15.488,00 |
| 31.08.2026 | 75,82 | 76,51 | 75,54 | 75,55 | 1,14% | 8.216,00 |
| 28.08.2026 | 74,92 | 74,92 | 74,48 | 74,70 | 0,74% | 10.480,00 |
| 27.08.2026 | 74,66 | 75,16 | 74,09 | 74,15 | -1,57% | 12.005,00 |
| 26.08.2026 | 74,80 | 75,33 | 74,33 | 75,33 | -0,49% | 13.581,00 |
| 25.08.2026 | 76,24 | 76,42 | 75,50 | 75,70 | -0,39% | 10.992,00 |
| 24.08.2026 | 77,20 | 77,21 | 75,97 | 76,00 | -1,87% | 11.806,00 |
| 21.08.2026 | 78,18 | 78,33 | 77,35 | 77,45 | -1,11% | 15.486,00 |
| 20.08.2026 | 77,74 | 78,80 | 77,54 | 78,32 | 0,88% | 12.188,00 |
| 19.08.2026 | 77,41 | 78,27 | 77,41 | 77,64 | 0,66% | 15.742,00 |
| 18.08.2026 | 76,77 | 77,75 | 76,76 | 77,13 | 1,53% | 16.343,00 |
| 17.08.2026 | 76,09 | 76,32 | 75,62 | 75,97 | 0,26% | 8.195,00 |
| 14.08.2026 | 75,57 | 76,09 | 75,27 | 75,77 | 0,53% | 10.276,00 |
| 13.08.2026 | 75,79 | 75,79 | 74,54 | 75,37 | -0,23% | 7.348,00 |
| 12.08.2026 | 76,36 | 76,50 | 75,05 | 75,54 | -1,38% | 5.407,00 |
| 11.08.2026 | 76,60 | 76,95 | 76,25 | 76,60 | 1,42% | 15.343,00 |
| 10.08.2026 | 74,34 | 75,53 | 74,12 | 75,53 | 1,90% | 13.417,00 |
| 07.08.2026 | 75,21 | 75,21 | 73,78 | 74,12 | -0,54% | 13.755,00 |
| 06.08.2026 | 74,27 | 74,86 | 74,10 | 74,52 | 1,00% | 14.571,00 |
| 05.08.2026 | 74,24 | 75,20 | 73,63 | 73,78 | -0,65% | 17.870,00 |
| 04.08.2026 | 76,37 | 76,74 | 73,76 | 74,26 | -2,83% | 16.926,00 |
| 03.08.2026 | 74,76 | 76,45 | 74,69 | 76,42 | 0,04% | 22.814,00 |
| 31.07.2026 | 75,56 | 76,39 | 75,35 | 76,39 | 1,11% | 16.149,00 |
| 30.07.2026 | 75,54 | 76,15 | 75,05 | 75,55 | -0,33% | 9.920,00 |
| 29.07.2026 | 74,87 | 76,02 | 74,62 | 75,80 | 2,77% | 55.558,00 |
| 28.07.2026 | 74,35 | 74,78 | 73,75 | 73,76 | -0,93% | 25.717,00 |
| 27.07.2026 | 73,88 | 74,84 | 73,36 | 74,45 | -1,87% | 27.165,00 |
| 24.07.2026 | 76,24 | 76,57 | 75,41 | 75,87 | -0,43% | 26.036,00 |
| 23.07.2026 | 75,09 | 76,64 | 75,09 | 76,20 | 2,67% | 20.554,00 |
| 22.07.2026 | 73,50 | 74,73 | 73,44 | 74,22 | 1,75% | 25.307,00 |
| 21.07.2026 | 72,00 | 72,94 | 72,00 | 72,94 | 2,47% | 15.526,00 |
| 20.07.2026 | 71,92 | 71,92 | 70,30 | 71,18 | 0,91% | 38.196,00 |
| 17.07.2026 | 69,48 | 70,68 | 69,39 | 70,54 | 1,47% | 16.587,00 |
| 16.07.2026 | 69,31 | 69,69 | 68,67 | 69,52 | -1,61% | 24.019,00 |
| 15.07.2026 | 70,99 | 71,48 | 70,59 | 70,66 | -0,59% | 13.851,00 |
| 14.07.2026 | 71,92 | 72,02 | 70,75 | 71,08 | 1,04% | 19.464,00 |
| 13.07.2026 | 70,09 | 70,40 | 69,40 | 70,35 | 2,90% | 15.958,00 |
| 10.07.2026 | 68,83 | 68,83 | 68,20 | 68,37 | -0,67% | 6.116,00 |
| 09.07.2026 | 68,99 | 69,03 | 68,44 | 68,83 | -0,71% | 13.616,00 |
| 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 |