79,170€
3,17%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 78,17 | 80,25 | 78,17 | 79,33 | 3,37% | 3.152,00 |
| 01.04.2026 | 79,26 | 79,95 | 75,60 | 76,74 | -1,74% | 8.272,00 |
| 31.03.2026 | 79,75 | 80,98 | 77,00 | 78,10 | -2,38% | 14.959,00 |
| 30.03.2026 | 78,52 | 81,42 | 78,52 | 80,00 | 2,89% | 8.268,00 |
| 27.03.2026 | 78,97 | 78,97 | 77,50 | 77,75 | -1,21% | 4.203,00 |
| 26.03.2026 | 76,65 | 78,99 | 76,65 | 78,70 | 2,21% | 6.543,00 |
| 25.03.2026 | 75,03 | 77,15 | 75,03 | 77,00 | 0,00% | 2.912,00 |
| 24.03.2026 | 76,11 | 77,21 | 75,92 | 77,00 | 0,98% | 4.483,00 |
| 23.03.2026 | 76,46 | 77,29 | 74,59 | 76,25 | 1,05% | 10.545,00 |
| 20.03.2026 | 78,00 | 78,47 | 75,46 | 75,46 | -2,78% | 4.686,00 |
| 19.03.2026 | 75,45 | 79,33 | 75,45 | 77,62 | 2,81% | 10.243,00 |
| 18.03.2026 | 74,48 | 75,91 | 74,13 | 75,50 | 1,07% | 10.814,00 |
| 17.03.2026 | 71,98 | 74,70 | 71,98 | 74,70 | 4,04% | 3.376,00 |
| 16.03.2026 | 72,49 | 72,85 | 71,80 | 71,80 | -0,07% | 3.611,00 |
| 13.03.2026 | 70,59 | 72,50 | 70,55 | 71,85 | 2,45% | 5.630,00 |
| 12.03.2026 | 70,04 | 70,99 | 69,39 | 70,13 | 1,49% | 5.003,00 |
| 11.03.2026 | 67,89 | 70,00 | 67,75 | 69,10 | 1,81% | 3.324,00 |
| 10.03.2026 | 67,82 | 69,04 | 66,80 | 67,87 | -0,37% | 18.533,00 |
| 09.03.2026 | 69,80 | 69,80 | 67,39 | 68,12 | -0,25% | 6.020,00 |
| 06.03.2026 | 66,26 | 68,29 | 66,26 | 68,29 | 2,06% | 5.640,00 |
| 05.03.2026 | 67,28 | 67,34 | 66,17 | 66,91 | -0,43% | 2.223,00 |
| 04.03.2026 | 68,02 | 68,87 | 66,32 | 67,20 | 0,30% | 4.022,00 |
| 03.03.2026 | 70,00 | 70,37 | 67,00 | 67,00 | -4,29% | 7.440,00 |
| 02.03.2026 | 70,64 | 71,88 | 68,51 | 70,00 | 3,60% | 12.598,00 |
| 27.02.2026 | 67,02 | 67,91 | 66,68 | 67,57 | -0,19% | 1.875,00 |
| 26.02.2026 | 67,08 | 67,73 | 67,01 | 67,70 | 0,83% | 1.075,00 |
| 25.02.2026 | 66,48 | 67,64 | 66,48 | 67,14 | 0,83% | 3.173,00 |
| 24.02.2026 | 66,61 | 66,98 | 66,25 | 66,59 | 0,27% | 4.701,00 |
| 23.02.2026 | 65,63 | 66,51 | 64,38 | 66,41 | 0,41% | 1.822,00 |
| 20.02.2026 | 66,85 | 66,85 | 65,47 | 66,14 | -1,52% | 2.299,00 |
| 19.02.2026 | 65,58 | 67,16 | 65,51 | 67,16 | 2,66% | 2.286,00 |
| 18.02.2026 | 64,87 | 65,84 | 64,87 | 65,42 | 1,66% | 1.338,00 |
| 17.02.2026 | 64,23 | 65,14 | 64,23 | 64,35 | 0,14% | 2.219,00 |
| 16.02.2026 | 64,60 | 64,60 | 64,25 | 64,26 | -0,14% | 3.458,00 |
| 13.02.2026 | 64,46 | 64,46 | 63,94 | 64,35 | 0,08% | 3.957,00 |
| 12.02.2026 | 64,71 | 65,62 | 63,70 | 64,30 | -1,38% | 3.395,00 |
| 11.02.2026 | 62,50 | 65,20 | 62,50 | 65,20 | 4,10% | 4.662,00 |
| 10.02.2026 | 62,58 | 62,97 | 62,20 | 62,63 | 0,26% | 6.005,00 |
| 09.02.2026 | 61,60 | 62,47 | 61,60 | 62,47 | -0,24% | 432,00 |
| 06.02.2026 | 62,22 | 62,75 | 62,22 | 62,62 | 0,47% | 1.893,00 |
| 05.02.2026 | 62,50 | 62,71 | 62,08 | 62,33 | -1,06% | 859,00 |
| 04.02.2026 | 62,16 | 63,19 | 62,16 | 63,00 | 2,34% | 2.566,00 |
| 03.02.2026 | 60,77 | 61,70 | 60,57 | 61,56 | 1,37% | 4.036,00 |
| 02.02.2026 | 58,15 | 60,73 | 58,15 | 60,73 | -0,26% | 3.083,00 |
| 30.01.2026 | 59,95 | 61,36 | 59,95 | 60,89 | -0,28% | 1.567,00 |
| 29.01.2026 | 60,23 | 61,39 | 60,23 | 61,06 | 1,75% | 4.518,00 |
| 28.01.2026 | 59,68 | 60,36 | 59,44 | 60,01 | 1,13% | 8.388,00 |
| 27.01.2026 | 59,16 | 59,51 | 58,52 | 59,34 | 0,73% | 1.746,00 |
| 26.01.2026 | 58,25 | 59,18 | 58,25 | 58,91 | 1,12% | 3.487,00 |
| 23.01.2026 | 56,94 | 58,27 | 56,94 | 58,26 | 1,92% | 959,00 |
| 22.01.2026 | 57,69 | 58,00 | 57,16 | 57,16 | -1,14% | 1.639,00 |
| 21.01.2026 | 56,90 | 57,82 | 56,90 | 57,82 | 1,03% | 3.978,00 |
| 20.01.2026 | 55,75 | 57,40 | 55,75 | 57,23 | 2,75% | 2.764,00 |
| 19.01.2026 | 56,62 | 56,62 | 55,70 | 55,70 | -2,62% | 2.745,00 |
| 16.01.2026 | 56,54 | 57,20 | 56,27 | 57,20 | 1,17% | 3.391,00 |
| 15.01.2026 | 56,43 | 56,91 | 56,18 | 56,54 | -0,28% | 6.953,00 |
| 14.01.2026 | 56,31 | 57,30 | 56,31 | 56,70 | -0,26% | 1.369,00 |
| 13.01.2026 | 55,40 | 56,85 | 55,40 | 56,85 | 3,06% | 3.590,00 |
| 12.01.2026 | 54,85 | 55,51 | 54,46 | 55,16 | 0,11% | 3.139,00 |
| 09.01.2026 | 54,45 | 55,35 | 54,20 | 55,10 | 1,51% | 2.264,00 |
| 08.01.2026 | 53,86 | 54,30 | 53,35 | 54,28 | 0,91% | 1.283,00 |
| 07.01.2026 | 54,45 | 54,45 | 53,35 | 53,79 | -2,02% | 3.890,00 |
| 06.01.2026 | 56,14 | 56,46 | 54,90 | 54,90 | -2,66% | 2.842,00 |
| 05.01.2026 | 56,56 | 57,18 | 55,30 | 56,40 | -0,55% | 3.620,00 |
| 02.01.2026 | 56,00 | 56,71 | 55,85 | 56,71 | 0,69% | 2.467,00 |
| 30.12.2025 | 56,13 | 56,33 | 56,13 | 56,32 | 0,18% | 866,00 |
| 29.12.2025 | 55,74 | 56,22 | 55,74 | 56,22 | 0,41% | 2.723,00 |
| 23.12.2025 | 56,19 | 56,19 | 55,82 | 55,99 | 0,27% | 1.333,00 |
| 22.12.2025 | 56,20 | 56,20 | 55,75 | 55,84 | -0,07% | 2.214,00 |
| 19.12.2025 | 55,22 | 55,94 | 55,22 | 55,88 | 0,88% | 428,00 |
| 18.12.2025 | 55,42 | 55,65 | 55,35 | 55,39 | 0,29% | 2.341,00 |
| 17.12.2025 | 54,69 | 55,49 | 54,69 | 55,23 | 1,41% | 1.264,00 |
| 16.12.2025 | 55,03 | 55,42 | 54,34 | 54,46 | -1,82% | 3.410,00 |
| 15.12.2025 | 55,83 | 56,19 | 55,11 | 55,47 | -0,91% | 2.171,00 |
| 12.12.2025 | 56,18 | 56,18 | 55,76 | 55,98 | 0,54% | 1.579,00 |
| 11.12.2025 | 55,58 | 56,00 | 55,58 | 55,68 | -0,48% | 2.325,00 |
| 10.12.2025 | 56,26 | 56,62 | 55,78 | 55,95 | -1,15% | 2.085,00 |
| 09.12.2025 | 56,16 | 56,69 | 56,16 | 56,60 | 1,25% | 1.594,00 |
| 08.12.2025 | 56,57 | 56,57 | 55,77 | 55,90 | -0,66% | 3.945,00 |
| 05.12.2025 | 57,00 | 57,00 | 56,19 | 56,27 | -1,80% | 804,00 |
| 04.12.2025 | 57,01 | 57,30 | 56,94 | 57,30 | 0,10% | 3.529,00 |
| 03.12.2025 | 56,34 | 57,24 | 56,34 | 57,24 | 1,45% | 2.225,00 |
| 02.12.2025 | 56,53 | 57,07 | 56,42 | 56,42 | -0,79% | 906,00 |
| 01.12.2025 | 56,66 | 57,07 | 56,49 | 56,87 | 0,46% | 1.470,00 |
| 28.11.2025 | 56,27 | 56,61 | 56,27 | 56,61 | -0,04% | 517,00 |
| 27.11.2025 | 56,08 | 56,65 | 56,08 | 56,63 | -0,16% | 1.900,00 |
| 26.11.2025 | 56,33 | 56,72 | 56,05 | 56,72 | 0,91% | 7.210,00 |
| 25.11.2025 | 55,58 | 56,21 | 55,58 | 56,21 | 0,50% | 3.791,00 |
| 24.11.2025 | 56,09 | 56,66 | 55,65 | 55,93 | -0,48% | 3.458,00 |
| 21.11.2025 | 55,19 | 56,33 | 55,01 | 56,20 | 2,03% | 1.815,00 |
| 20.11.2025 | 55,33 | 56,02 | 55,08 | 55,08 | -0,58% | 310,00 |
| 19.11.2025 | 55,17 | 55,88 | 55,05 | 55,40 | -0,49% | 1.978,00 |
| 18.11.2025 | 55,79 | 55,79 | 55,33 | 55,67 | -1,63% | 1.635,00 |
| 17.11.2025 | 56,13 | 56,65 | 56,10 | 56,59 | 0,60% | 4.438,00 |
| 14.11.2025 | 56,34 | 56,45 | 56,00 | 56,25 | 0,21% | 1.233,00 |
| 13.11.2025 | 55,02 | 56,13 | 55,02 | 56,13 | 1,43% | 812,00 |
| 12.11.2025 | 54,90 | 55,81 | 54,90 | 55,34 | 0,51% | 1.963,00 |
| 11.11.2025 | 53,97 | 55,35 | 53,97 | 55,06 | 1,89% | 4.235,00 |
| 10.11.2025 | 53,51 | 54,38 | 53,51 | 54,04 | 0,00% | 4.411,00 |
| 07.11.2025 | 52,97 | 54,04 | 52,97 | 54,04 | 2,06% | 12.161,00 |