59,575€
0,36%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 59,68 | 59,73 | 59,02 | 59,58 | 0,37% | 2.190,00 |
| 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 |
| 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 |