51,745€
1,60%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 51,26 | 52,12 | 51,26 | 51,93 | 1,95% | 1.234,00 |
| 08.05.2025 | 50,83 | 51,02 | 50,83 | 50,93 | -0,02% | 599,00 |
| 07.05.2025 | 51,39 | 51,82 | 50,59 | 50,94 | -1,16% | 5.039,00 |
| 06.05.2025 | 50,46 | 51,54 | 50,46 | 51,54 | 1,60% | 2.523,00 |
| 05.05.2025 | 51,32 | 51,32 | 50,46 | 50,73 | 0,08% | 6.079,00 |
| 02.05.2025 | 51,04 | 51,12 | 50,40 | 50,69 | 0,12% | 2.047,00 |
| 30.04.2025 | 51,78 | 51,78 | 50,19 | 50,63 | -2,82% | 3.309,00 |
| 29.04.2025 | 52,80 | 52,80 | 52,00 | 52,10 | -2,03% | 1.710,00 |
| 28.04.2025 | 52,92 | 53,18 | 52,74 | 53,18 | 0,61% | 2.770,00 |
| 25.04.2025 | 52,55 | 52,86 | 52,40 | 52,86 | 1,07% | 2.938,00 |
| 24.04.2025 | 51,74 | 52,40 | 51,74 | 52,30 | 0,97% | 1.215,00 |
| 23.04.2025 | 52,86 | 53,25 | 51,80 | 51,80 | -1,33% | 1.893,00 |
| 22.04.2025 | 51,60 | 52,50 | 51,56 | 52,50 | 1,94% | 934,00 |
| 17.04.2025 | 51,73 | 51,73 | 51,13 | 51,50 | 0,00% | 968,00 |
| 16.04.2025 | 50,40 | 51,87 | 49,99 | 51,50 | 1,80% | 1.119,00 |
| 15.04.2025 | 50,50 | 50,96 | 50,41 | 50,59 | 0,36% | 2.057,00 |
| 14.04.2025 | 50,30 | 50,47 | 49,98 | 50,41 | 1,30% | 1.680,00 |
| 11.04.2025 | 49,59 | 49,77 | 48,59 | 49,77 | 0,29% | 1.360,00 |
| 10.04.2025 | 52,58 | 53,60 | 48,61 | 49,62 | -4,58% | 3.040,00 |
| 09.04.2025 | 48,98 | 52,00 | 47,97 | 52,00 | 6,56% | 8.425,00 |
| 08.04.2025 | 52,62 | 52,62 | 48,80 | 48,80 | -5,24% | 5.901,00 |
| 07.04.2025 | 49,20 | 52,01 | 48,74 | 51,50 | -2,65% | 8.526,00 |
| 04.04.2025 | 56,03 | 56,03 | 52,90 | 52,90 | -6,70% | 6.028,00 |
| 03.04.2025 | 58,43 | 58,85 | 56,48 | 56,70 | -4,47% | 6.091,00 |
| 02.04.2025 | 59,42 | 59,70 | 59,18 | 59,35 | -0,02% | 2.262,00 |
| 01.04.2025 | 59,36 | 59,94 | 59,19 | 59,36 | -0,90% | 1.230,00 |
| 31.03.2025 | 58,99 | 59,90 | 58,76 | 59,90 | 1,49% | 3.198,00 |
| 28.03.2025 | 60,24 | 60,24 | 59,02 | 59,02 | -2,01% | 1.995,00 |
| 27.03.2025 | 60,04 | 60,70 | 60,04 | 60,23 | -0,41% | 1.134,00 |
| 26.03.2025 | 59,35 | 60,67 | 59,35 | 60,48 | 2,34% | 3.983,00 |
| 25.03.2025 | 58,44 | 59,51 | 58,44 | 59,10 | 1,67% | 3.250,00 |
| 24.03.2025 | 58,68 | 58,68 | 57,93 | 58,13 | -0,38% | 1.132,00 |
| 21.03.2025 | 59,00 | 59,00 | 58,35 | 58,35 | -0,53% | 3.617,00 |
| 20.03.2025 | 58,80 | 59,31 | 58,58 | 58,66 | -0,14% | 3.323,00 |
| 19.03.2025 | 57,73 | 58,74 | 57,73 | 58,74 | 1,17% | 1.385,00 |
| 18.03.2025 | 57,31 | 58,35 | 57,31 | 58,06 | 0,89% | 1.280,00 |
| 17.03.2025 | 57,70 | 57,74 | 57,38 | 57,55 | -0,69% | 3.399,00 |
| 14.03.2025 | 57,60 | 57,95 | 57,10 | 57,95 | 0,78% | 2.617,00 |
| 13.03.2025 | 56,05 | 57,50 | 56,05 | 57,50 | 2,55% | 1.354,00 |
| 12.03.2025 | 56,00 | 56,63 | 56,00 | 56,07 | 0,85% | 1.062,00 |
| 11.03.2025 | 56,40 | 57,00 | 55,50 | 55,60 | -1,24% | 3.300,00 |
| 10.03.2025 | 56,82 | 57,02 | 56,30 | 56,30 | 0,07% | 2.241,00 |
| 07.03.2025 | 56,26 | 57,00 | 56,26 | 56,26 | -0,07% | 1.870,00 |
| 06.03.2025 | 56,60 | 56,70 | 55,97 | 56,30 | -0,18% | 2.358,00 |
| 05.03.2025 | 56,00 | 57,40 | 55,95 | 56,40 | -0,60% | 1.735,00 |
| 04.03.2025 | 57,33 | 57,33 | 56,10 | 56,74 | -0,09% | 1.971,00 |
| 03.03.2025 | 58,53 | 59,09 | 56,79 | 56,79 | -1,41% | 4.998,00 |
| 28.02.2025 | 57,61 | 57,82 | 57,59 | 57,60 | -0,89% | 1.193,00 |
| 27.02.2025 | 58,07 | 58,12 | 57,57 | 58,12 | 0,54% | 673,00 |
| 26.02.2025 | 57,98 | 57,98 | 57,42 | 57,81 | 0,59% | 2.696,00 |
| 25.02.2025 | 58,37 | 58,49 | 57,47 | 57,47 | -0,93% | 405,00 |
| 24.02.2025 | 58,31 | 58,42 | 57,81 | 58,01 | 0,16% | 1.144,00 |
| 21.02.2025 | 58,96 | 58,96 | 57,92 | 57,92 | -1,18% | 2.380,00 |
| 20.02.2025 | 58,67 | 58,79 | 58,46 | 58,61 | -0,32% | 1.418,00 |
| 19.02.2025 | 58,96 | 59,60 | 58,80 | 58,80 | -0,52% | 1.346,00 |
| 18.02.2025 | 58,88 | 59,20 | 58,87 | 59,11 | 0,19% | 2.043,00 |
| 17.02.2025 | 58,72 | 59,00 | 58,62 | 59,00 | 0,00% | 2.438,00 |
| 14.02.2025 | 58,39 | 59,00 | 58,39 | 59,00 | 0,91% | 1.890,00 |
| 13.02.2025 | 59,10 | 59,10 | 58,42 | 58,47 | -0,43% | 3.063,00 |
| 12.02.2025 | 59,05 | 59,05 | 58,59 | 58,72 | -0,91% | 2.326,00 |
| 11.02.2025 | 58,75 | 59,28 | 58,72 | 59,26 | 1,13% | 2.261,00 |
| 10.02.2025 | 58,63 | 59,41 | 58,40 | 58,60 | -0,81% | 1.650,00 |
| 07.02.2025 | 59,22 | 59,22 | 58,81 | 59,08 | 0,78% | 1.797,00 |
| 06.02.2025 | 58,23 | 59,11 | 58,21 | 58,62 | 1,28% | 3.489,00 |
| 05.02.2025 | 57,43 | 57,99 | 57,21 | 57,88 | 1,60% | 6.270,00 |
| 04.02.2025 | 55,69 | 56,97 | 55,65 | 56,97 | 2,02% | 1.242,00 |
| 03.02.2025 | 56,28 | 56,28 | 55,60 | 55,84 | -0,16% | 5.244,00 |
| 31.01.2025 | 56,36 | 56,67 | 55,93 | 55,93 | -0,96% | 5.030,00 |
| 30.01.2025 | 56,00 | 56,47 | 55,60 | 56,47 | 1,80% | 2.966,00 |
| 29.01.2025 | 55,75 | 55,79 | 55,24 | 55,47 | -0,63% | 1.663,00 |
| 28.01.2025 | 55,67 | 56,14 | 55,60 | 55,82 | 0,31% | 1.246,00 |
| 27.01.2025 | 55,67 | 56,04 | 55,65 | 55,65 | -0,04% | 1.867,00 |
| 24.01.2025 | 56,44 | 56,44 | 55,67 | 55,67 | -1,47% | 1.750,00 |
| 23.01.2025 | 56,02 | 56,74 | 56,02 | 56,50 | 0,44% | 168,00 |
| 22.01.2025 | 56,51 | 56,68 | 56,11 | 56,25 | -0,79% | 560,00 |
| 21.01.2025 | 56,82 | 57,14 | 56,50 | 56,70 | -0,35% | 4.365,00 |
| 20.01.2025 | 57,82 | 58,07 | 56,90 | 56,90 | -1,10% | 3.888,00 |
| 17.01.2025 | 57,82 | 57,90 | 57,53 | 57,53 | 0,58% | 2.003,00 |
| 16.01.2025 | 56,98 | 57,77 | 56,82 | 57,20 | 1,92% | 2.616,00 |
| 15.01.2025 | 56,05 | 56,12 | 55,56 | 56,12 | 0,59% | 1.307,00 |
| 14.01.2025 | 55,81 | 55,84 | 55,42 | 55,79 | -0,05% | 948,00 |
| 13.01.2025 | 55,65 | 56,04 | 55,62 | 55,82 | 0,58% | 2.747,00 |
| 10.01.2025 | 55,35 | 56,37 | 55,35 | 55,50 | 0,31% | 1.295,00 |
| 09.01.2025 | 54,78 | 55,35 | 54,78 | 55,33 | 0,82% | 2.334,00 |
| 08.01.2025 | 55,08 | 55,40 | 54,63 | 54,88 | -0,53% | 3.315,00 |
| 07.01.2025 | 54,36 | 55,17 | 54,35 | 55,17 | 1,12% | 2.294,00 |
| 06.01.2025 | 54,10 | 54,69 | 53,84 | 54,56 | 0,53% | 2.935,00 |
| 03.01.2025 | 53,73 | 54,27 | 53,71 | 54,27 | 0,82% | 6.324,00 |
| 02.01.2025 | 52,79 | 53,88 | 52,76 | 53,83 | 2,30% | 1.991,00 |
| 30.12.2024 | 52,69 | 52,73 | 52,37 | 52,62 | 0,48% | 2.790,00 |
| 27.12.2024 | 51,82 | 52,66 | 51,82 | 52,37 | 1,34% | 2.311,00 |
| 23.12.2024 | 52,19 | 52,19 | 51,67 | 51,68 | -0,94% | 1.019,00 |
| 20.12.2024 | 51,60 | 52,17 | 51,19 | 52,17 | 0,81% | 3.827,00 |
| 19.12.2024 | 52,00 | 52,17 | 51,75 | 51,75 | -0,67% | 2.688,00 |
| 18.12.2024 | 51,70 | 52,22 | 51,70 | 52,10 | 0,48% | 2.266,00 |
| 17.12.2024 | 51,65 | 51,91 | 51,34 | 51,85 | 0,33% | 9.301,00 |
| 16.12.2024 | 53,24 | 53,24 | 51,68 | 51,68 | -3,13% | 5.790,00 |
| 13.12.2024 | 53,42 | 53,75 | 53,12 | 53,35 | -0,80% | 3.797,00 |
| 12.12.2024 | 53,78 | 54,02 | 53,10 | 53,78 | -0,59% | 6.554,00 |
| 11.12.2024 | 54,23 | 54,23 | 53,42 | 54,10 | -0,68% | 1.997,00 |