51,935€
-0,32%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 52,11 | 52,23 | 51,75 | 51,95 | -0,29% | 1.165,00 |
| 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 |
| 10.12.2024 | 54,61 | 54,88 | 54,36 | 54,47 | -0,77% | 4.986,00 |
| 09.12.2024 | 54,47 | 55,18 | 54,03 | 54,89 | 1,65% | 6.786,00 |
| 06.12.2024 | 54,06 | 54,81 | 53,90 | 54,00 | -0,90% | 2.748,00 |
| 05.12.2024 | 54,30 | 54,89 | 54,10 | 54,49 | 0,72% | 2.975,00 |
| 04.12.2024 | 54,06 | 54,40 | 53,68 | 54,10 | -0,29% | 2.679,00 |
| 03.12.2024 | 53,60 | 54,64 | 53,60 | 54,26 | 1,23% | 3.992,00 |
| 02.12.2024 | 54,93 | 54,93 | 53,60 | 53,60 | -2,31% | 5.493,00 |
| 29.11.2024 | 54,22 | 54,87 | 54,22 | 54,87 | 1,22% | 2.321,00 |
| 28.11.2024 | 53,90 | 54,30 | 53,90 | 54,21 | 0,72% | 2.335,00 |
| 27.11.2024 | 54,58 | 54,58 | 53,80 | 53,82 | -1,57% | 4.096,00 |
| 26.11.2024 | 55,68 | 55,88 | 54,54 | 54,68 | -1,99% | 3.412,00 |
| 25.11.2024 | 57,19 | 57,65 | 55,79 | 55,79 | -2,70% | 4.638,00 |
| 22.11.2024 | 56,97 | 57,44 | 56,59 | 57,34 | 1,18% | 832,00 |
| 21.11.2024 | 57,22 | 57,28 | 56,67 | 56,67 | -1,05% | 744,00 |
| 20.11.2024 | 57,33 | 57,72 | 57,27 | 57,27 | 0,21% | 1.374,00 |
| 19.11.2024 | 58,04 | 58,26 | 57,15 | 57,15 | -1,35% | 1.070,00 |
| 18.11.2024 | 57,80 | 58,23 | 57,51 | 57,93 | 0,56% | 3.964,00 |
| 15.11.2024 | 56,94 | 58,00 | 56,94 | 57,61 | 0,45% | 735,00 |
| 14.11.2024 | 56,12 | 57,35 | 56,12 | 57,35 | 0,90% | 6.335,00 |
| 13.11.2024 | 55,46 | 57,00 | 55,43 | 56,84 | 2,51% | 2.512,00 |
| 12.11.2024 | 57,16 | 57,16 | 55,26 | 55,45 | -2,99% | 4.290,00 |
| 11.11.2024 | 56,63 | 57,36 | 56,63 | 57,16 | 0,67% | 2.156,00 |
| 08.11.2024 | 57,68 | 57,93 | 56,62 | 56,78 | -1,82% | 2.372,00 |
| 07.11.2024 | 57,62 | 58,13 | 57,13 | 57,83 | -0,70% | 5.672,00 |
| 06.11.2024 | 58,20 | 58,71 | 57,13 | 58,24 | 0,62% | 6.440,00 |
| 05.11.2024 | 57,72 | 58,28 | 57,72 | 57,88 | -0,65% | 653,00 |
| 04.11.2024 | 58,36 | 58,38 | 58,03 | 58,26 | 0,67% | 1.597,00 |
| 01.11.2024 | 57,60 | 58,32 | 57,60 | 57,87 | 0,64% | 6.519,00 |
| 31.10.2024 | 58,59 | 58,69 | 57,21 | 57,50 | -2,53% | 6.377,00 |
| 30.10.2024 | 59,18 | 59,53 | 58,99 | 58,99 | -0,96% | 3.129,00 |
| 29.10.2024 | 59,65 | 60,25 | 59,56 | 59,56 | -0,07% | 635,00 |
| 28.10.2024 | 58,80 | 59,70 | 58,80 | 59,60 | -0,95% | 173,00 |
| 25.10.2024 | 60,27 | 60,27 | 59,92 | 60,17 | 0,15% | 4.707,00 |
| 24.10.2024 | 60,29 | 60,89 | 60,08 | 60,08 | 0,00% | 786,00 |
| 23.10.2024 | 60,03 | 60,26 | 60,03 | 60,08 | -0,10% | 271,00 |
| 22.10.2024 | 59,93 | 60,14 | 59,85 | 60,14 | -0,10% | 860,00 |
| 21.10.2024 | 59,44 | 60,31 | 59,44 | 60,20 | 0,84% | 5.656,00 |
| 18.10.2024 | 59,56 | 60,41 | 59,56 | 59,70 | -0,03% | 1.551,00 |
| 17.10.2024 | 59,51 | 60,13 | 59,47 | 59,72 | 0,50% | 1.893,00 |
| 16.10.2024 | 59,27 | 60,08 | 59,27 | 59,42 | -0,55% | 6.959,00 |
| 15.10.2024 | 61,98 | 61,98 | 59,31 | 59,75 | -4,64% | 5.120,00 |
| 14.10.2024 | 62,53 | 62,71 | 62,32 | 62,66 | 0,38% | 866,00 |
| 11.10.2024 | 62,38 | 62,62 | 62,34 | 62,42 | 0,24% | 2.070,00 |
| 10.10.2024 | 62,04 | 62,27 | 62,04 | 62,27 | 0,34% | 295,00 |
| 09.10.2024 | 61,75 | 62,07 | 61,75 | 62,06 | -0,11% | 335,00 |
| 08.10.2024 | 63,00 | 63,00 | 61,95 | 62,13 | -2,08% | 235,00 |
| 07.10.2024 | 62,42 | 63,50 | 62,42 | 63,45 | 0,71% | 2.655,00 |
| 04.10.2024 | 61,98 | 63,01 | 61,67 | 63,00 | 2,06% | 6.844,00 |
| 03.10.2024 | 60,71 | 61,73 | 60,71 | 61,73 | 1,20% | 261,00 |
| 02.10.2024 | 59,70 | 61,19 | 59,70 | 61,00 | 2,18% | 2.647,00 |
| 01.10.2024 | 58,29 | 59,70 | 57,95 | 59,70 | 2,93% | 939,00 |
| 30.09.2024 | 59,60 | 59,60 | 58,00 | 58,00 | -1,74% | 3.630,00 |
| 27.09.2024 | 59,08 | 59,51 | 58,89 | 59,03 | 0,14% | 2.065,00 |
| 26.09.2024 | 60,55 | 60,55 | 58,41 | 58,95 | -2,56% | 2.310,00 |
| 25.09.2024 | 61,81 | 61,81 | 60,32 | 60,50 | -4,03% | 1.986,00 |
| 24.09.2024 | 62,45 | 63,08 | 62,45 | 63,04 | 1,40% | 499,00 |
| 23.09.2024 | 62,38 | 62,38 | 62,07 | 62,17 | -0,10% | 643,00 |
| 20.09.2024 | 61,88 | 62,23 | 61,88 | 62,23 | 0,05% | 585,00 |
| 19.09.2024 | 61,22 | 62,64 | 61,22 | 62,20 | 1,80% | 401,00 |
| 18.09.2024 | 61,18 | 61,61 | 61,10 | 61,10 | -0,91% | 762,00 |
| 17.09.2024 | 61,30 | 61,66 | 61,30 | 61,66 | 0,78% | 881,00 |
| 16.09.2024 | 60,85 | 61,18 | 60,67 | 61,18 | 0,51% | 5.611,00 |
| 13.09.2024 | 61,06 | 61,18 | 60,87 | 60,87 | -0,28% | 2.934,00 |
| 12.09.2024 | 60,98 | 61,10 | 60,47 | 61,04 | 1,33% | 1.621,00 |
| 11.09.2024 | 59,70 | 60,37 | 59,68 | 60,24 | 1,24% | 3.090,00 |
| 10.09.2024 | 60,81 | 60,81 | 59,48 | 59,50 | -3,02% | 545,00 |
| 09.09.2024 | 59,95 | 61,35 | 59,95 | 61,35 | 2,61% | 2.827,00 |
| 06.09.2024 | 60,34 | 60,36 | 59,79 | 59,79 | -1,53% | 2.167,00 |
| 05.09.2024 | 59,95 | 60,90 | 59,95 | 60,72 | 0,68% | 1.580,00 |
| 04.09.2024 | 59,90 | 60,70 | 59,90 | 60,31 | -0,36% | 2.829,00 |
| 03.09.2024 | 62,57 | 62,57 | 60,49 | 60,53 | -3,23% | 1.154,00 |
| 02.09.2024 | 62,19 | 62,55 | 62,00 | 62,55 | 0,29% | 1.168,00 |
| 30.08.2024 | 62,73 | 63,14 | 62,10 | 62,37 | -0,62% | 434,00 |
| 29.08.2024 | 62,29 | 62,76 | 61,99 | 62,76 | 0,43% | 1.007,00 |
| 28.08.2024 | 62,79 | 62,83 | 62,38 | 62,49 | -0,53% | 719,00 |
| 27.08.2024 | 62,94 | 63,25 | 62,60 | 62,82 | -0,52% | 821,00 |
| 26.08.2024 | 62,50 | 63,15 | 62,23 | 63,15 | 1,48% | 955,00 |
| 23.08.2024 | 61,69 | 62,23 | 61,69 | 62,23 | 1,04% | 862,00 |
| 22.08.2024 | 61,77 | 61,77 | 61,59 | 61,59 | -0,13% | 377,00 |
| 21.08.2024 | 61,88 | 62,07 | 61,44 | 61,67 | -0,50% | 271,00 |
| 20.08.2024 | 62,34 | 62,58 | 61,98 | 61,98 | -1,57% | 615,00 |
| 19.08.2024 | 62,30 | 63,03 | 62,25 | 62,97 | 1,16% | 595,00 |
| 16.08.2024 | 62,25 | 62,70 | 62,20 | 62,25 | -0,03% | 1.576,00 |
| 15.08.2024 | 61,46 | 62,47 | 61,46 | 62,27 | 0,89% | 3.710,00 |
| 14.08.2024 | 61,73 | 61,73 | 61,39 | 61,72 | -0,03% | 956,00 |
| 13.08.2024 | 61,81 | 61,81 | 61,74 | 61,74 | 0,23% | 1.300,00 |
| 12.08.2024 | 61,13 | 61,94 | 61,13 | 61,60 | 0,57% | 1.553,00 |
| 09.08.2024 | 60,91 | 61,43 | 60,91 | 61,25 | 0,08% | 1.698,00 |
| 08.08.2024 | 60,50 | 61,20 | 60,50 | 61,20 | 0,64% | 303,00 |
| 07.08.2024 | 60,00 | 60,88 | 60,00 | 60,81 | 2,43% | 1.978,00 |
| 06.08.2024 | 59,90 | 59,90 | 58,77 | 59,37 | -0,39% | 1.478,00 |
| 05.08.2024 | 60,20 | 60,20 | 58,48 | 59,60 | -1,70% | 6.443,00 |
| 02.08.2024 | 61,69 | 62,00 | 60,63 | 60,63 | -2,00% | 1.144,00 |