49,793€
-2,37%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 51,12 | 51,12 | 49,72 | 49,72 | -2,51% | 3.067,00 |
| 09.10.2025 | 50,95 | 51,59 | 50,95 | 51,00 | -0,08% | 3.560,00 |
| 08.10.2025 | 51,15 | 51,17 | 50,85 | 51,04 | 0,12% | 1.355,00 |
| 07.10.2025 | 51,30 | 51,30 | 50,58 | 50,98 | -0,68% | 5.336,00 |
| 06.10.2025 | 51,50 | 51,50 | 50,73 | 51,33 | 0,25% | 4.124,00 |
| 03.10.2025 | 51,11 | 51,20 | 50,92 | 51,20 | 0,20% | 724,00 |
| 02.10.2025 | 51,65 | 51,65 | 51,05 | 51,10 | -1,18% | 2.183,00 |
| 01.10.2025 | 51,00 | 52,39 | 51,00 | 51,71 | -0,04% | 5.149,00 |
| 30.09.2025 | 53,16 | 53,16 | 51,20 | 51,73 | -2,45% | 3.931,00 |
| 29.09.2025 | 54,47 | 54,57 | 52,85 | 53,03 | -1,92% | 3.818,00 |
| 26.09.2025 | 53,31 | 54,32 | 53,31 | 54,07 | 0,95% | 3.133,00 |
| 25.09.2025 | 52,64 | 53,64 | 52,64 | 53,56 | 0,32% | 5.065,00 |
| 24.09.2025 | 52,45 | 53,68 | 52,22 | 53,39 | 1,70% | 1.877,00 |
| 23.09.2025 | 51,50 | 52,70 | 51,50 | 52,50 | 1,27% | 1.527,00 |
| 22.09.2025 | 51,50 | 51,97 | 51,44 | 51,84 | 0,31% | 6.283,00 |
| 19.09.2025 | 52,06 | 52,21 | 51,68 | 51,68 | -0,48% | 3.690,00 |
| 18.09.2025 | 51,96 | 52,23 | 51,50 | 51,93 | -0,17% | 1.878,00 |
| 17.09.2025 | 52,38 | 52,64 | 51,72 | 52,02 | -1,14% | 2.568,00 |
| 16.09.2025 | 52,78 | 52,78 | 52,09 | 52,62 | 0,08% | 1.163,00 |
| 15.09.2025 | 52,62 | 52,76 | 52,32 | 52,58 | 0,73% | 1.306,00 |
| 12.09.2025 | 52,42 | 52,42 | 51,72 | 52,20 | -0,21% | 2.877,00 |
| 11.09.2025 | 53,00 | 53,00 | 52,31 | 52,31 | -0,61% | 2.012,00 |
| 10.09.2025 | 52,60 | 52,63 | 52,36 | 52,63 | -0,42% | 772,00 |
| 09.09.2025 | 52,19 | 52,90 | 52,19 | 52,85 | 1,63% | 1.142,00 |
| 08.09.2025 | 52,00 | 52,37 | 51,83 | 52,00 | -0,36% | 1.724,00 |
| 05.09.2025 | 53,20 | 53,20 | 51,50 | 52,19 | -2,38% | 3.654,00 |
| 04.09.2025 | 52,79 | 53,46 | 52,72 | 53,46 | 0,87% | 951,00 |
| 03.09.2025 | 53,79 | 53,79 | 52,77 | 53,00 | -1,36% | 1.393,00 |
| 02.09.2025 | 53,57 | 54,44 | 53,46 | 53,73 | 0,45% | 1.553,00 |
| 01.09.2025 | 54,01 | 54,01 | 53,46 | 53,49 | 0,32% | 1.625,00 |
| 29.08.2025 | 53,04 | 53,75 | 53,04 | 53,32 | -0,21% | 1.729,00 |
| 28.08.2025 | 53,15 | 53,43 | 52,98 | 53,43 | 0,43% | 1.665,00 |
| 27.08.2025 | 53,15 | 53,61 | 53,00 | 53,20 | -0,23% | 450,00 |
| 26.08.2025 | 54,04 | 54,04 | 52,98 | 53,32 | -1,24% | 2.876,00 |
| 25.08.2025 | 55,05 | 55,05 | 53,99 | 53,99 | -1,48% | 1.801,00 |
| 22.08.2025 | 54,47 | 54,80 | 54,47 | 54,80 | 0,87% | 529,00 |
| 21.08.2025 | 53,90 | 54,52 | 53,90 | 54,33 | 0,80% | 511,00 |
| 20.08.2025 | 53,50 | 53,90 | 53,46 | 53,90 | 0,34% | 2.208,00 |
| 19.08.2025 | 52,91 | 53,72 | 52,91 | 53,72 | 1,32% | 970,00 |
| 18.08.2025 | 53,53 | 53,53 | 52,86 | 53,02 | -0,19% | 1.349,00 |
| 15.08.2025 | 52,94 | 53,60 | 52,94 | 53,12 | 1,10% | 1.598,00 |
| 14.08.2025 | 52,30 | 52,54 | 52,25 | 52,54 | -0,06% | 2.063,00 |
| 13.08.2025 | 52,96 | 52,96 | 52,20 | 52,57 | -0,27% | 1.905,00 |
| 12.08.2025 | 52,34 | 53,10 | 52,34 | 52,71 | 0,96% | 1.036,00 |
| 11.08.2025 | 52,86 | 52,86 | 52,19 | 52,21 | -1,21% | 10.348,00 |
| 08.08.2025 | 52,32 | 52,85 | 52,32 | 52,85 | 1,17% | 2.041,00 |
| 07.08.2025 | 52,10 | 52,74 | 52,10 | 52,24 | 0,66% | 435,00 |
| 06.08.2025 | 52,09 | 52,92 | 51,88 | 51,90 | 0,14% | 2.180,00 |
| 05.08.2025 | 51,51 | 52,23 | 51,51 | 51,83 | 0,90% | 1.313,00 |
| 04.08.2025 | 51,30 | 51,63 | 51,27 | 51,37 | 0,04% | 3.084,00 |
| 01.08.2025 | 52,09 | 52,09 | 50,84 | 51,35 | -2,17% | 4.212,00 |
| 31.07.2025 | 52,69 | 52,69 | 51,81 | 52,49 | 0,00% | 1.227,00 |
| 30.07.2025 | 53,07 | 53,07 | 52,33 | 52,49 | -0,98% | 4.897,00 |
| 29.07.2025 | 52,80 | 53,03 | 52,58 | 53,01 | 0,78% | 3.675,00 |
| 28.07.2025 | 51,81 | 52,60 | 51,81 | 52,60 | 2,14% | 2.808,00 |
| 25.07.2025 | 51,95 | 51,95 | 50,97 | 51,50 | -0,90% | 6.704,00 |
| 24.07.2025 | 53,58 | 53,58 | 51,12 | 51,97 | -3,11% | 4.425,00 |
| 23.07.2025 | 53,09 | 53,73 | 53,06 | 53,64 | 1,19% | 2.843,00 |
| 22.07.2025 | 52,70 | 53,01 | 52,70 | 53,01 | -0,04% | 1.444,00 |
| 21.07.2025 | 53,66 | 53,66 | 52,66 | 53,03 | -0,23% | 6.919,00 |
| 18.07.2025 | 53,52 | 53,60 | 53,15 | 53,15 | -0,41% | 1.213,00 |
| 17.07.2025 | 53,03 | 53,37 | 52,72 | 53,37 | 0,23% | 1.037,00 |
| 16.07.2025 | 53,49 | 53,91 | 53,19 | 53,25 | -0,52% | 1.472,00 |
| 15.07.2025 | 53,50 | 53,53 | 53,33 | 53,53 | -0,09% | 397,00 |
| 14.07.2025 | 53,48 | 54,30 | 53,40 | 53,58 | -0,92% | 1.885,00 |
| 11.07.2025 | 53,04 | 54,08 | 52,83 | 54,08 | 1,35% | 4.637,00 |
| 10.07.2025 | 53,52 | 53,66 | 52,93 | 53,36 | -0,09% | 1.012,00 |
| 09.07.2025 | 53,19 | 53,65 | 53,19 | 53,41 | 0,79% | 2.765,00 |
| 08.07.2025 | 51,40 | 53,18 | 51,40 | 52,99 | 2,08% | 8.037,00 |
| 07.07.2025 | 53,47 | 53,47 | 51,91 | 51,91 | -2,30% | 1.072,00 |
| 04.07.2025 | 53,38 | 53,38 | 52,95 | 53,13 | -0,13% | 2.179,00 |
| 03.07.2025 | 53,62 | 53,89 | 53,20 | 53,20 | -1,12% | 2.996,00 |
| 02.07.2025 | 52,27 | 53,80 | 52,27 | 53,80 | 2,75% | 3.850,00 |
| 01.07.2025 | 52,00 | 52,36 | 52,00 | 52,36 | -0,17% | 1.896,00 |
| 30.06.2025 | 53,18 | 53,18 | 52,06 | 52,45 | -0,36% | 1.080,00 |
| 27.06.2025 | 52,75 | 53,01 | 52,53 | 52,64 | -0,19% | 2.832,00 |
| 26.06.2025 | 52,08 | 52,74 | 51,99 | 52,74 | 0,42% | 2.669,00 |
| 25.06.2025 | 52,91 | 52,91 | 52,28 | 52,52 | -0,44% | 8.520,00 |
| 24.06.2025 | 53,00 | 53,00 | 51,85 | 52,75 | -1,33% | 2.591,00 |
| 23.06.2025 | 55,65 | 55,65 | 53,46 | 53,46 | -1,80% | 4.385,00 |
| 20.06.2025 | 54,90 | 54,90 | 54,44 | 54,44 | -1,41% | 820,00 |
| 19.06.2025 | 54,30 | 55,22 | 54,30 | 55,22 | 0,36% | 2.034,00 |
| 18.06.2025 | 56,27 | 56,27 | 54,77 | 55,02 | -1,82% | 2.427,00 |
| 17.06.2025 | 54,77 | 56,04 | 54,77 | 56,04 | 1,74% | 1.630,00 |
| 16.06.2025 | 56,06 | 56,06 | 54,44 | 55,08 | -0,81% | 4.016,00 |
| 13.06.2025 | 55,90 | 56,60 | 54,75 | 55,53 | 1,70% | 4.652,00 |
| 12.06.2025 | 53,53 | 54,82 | 53,53 | 54,60 | 1,07% | 2.477,00 |
| 11.06.2025 | 53,13 | 54,02 | 53,13 | 54,02 | 1,09% | 2.349,00 |
| 10.06.2025 | 52,51 | 53,44 | 52,51 | 53,44 | 2,40% | 4.304,00 |
| 09.06.2025 | 52,64 | 52,64 | 52,19 | 52,19 | -0,11% | 748,00 |
| 06.06.2025 | 51,95 | 52,25 | 51,94 | 52,25 | 0,40% | 2.898,00 |
| 05.06.2025 | 51,86 | 52,32 | 51,79 | 52,04 | -0,31% | 3.393,00 |
| 04.06.2025 | 52,86 | 53,21 | 52,20 | 52,20 | -1,60% | 3.677,00 |
| 03.06.2025 | 52,56 | 53,05 | 52,48 | 53,05 | 0,80% | 1.275,00 |
| 02.06.2025 | 52,25 | 52,85 | 51,81 | 52,63 | 2,06% | 11.007,00 |
| 30.05.2025 | 51,74 | 52,02 | 51,55 | 51,57 | 0,33% | 1.058,00 |
| 29.05.2025 | 52,07 | 52,16 | 51,40 | 51,40 | -0,96% | 253,00 |
| 28.05.2025 | 51,88 | 51,90 | 51,67 | 51,90 | 0,10% | 2.584,00 |
| 27.05.2025 | 51,86 | 52,01 | 51,72 | 51,85 | 0,29% | 1.196,00 |
| 26.05.2025 | 51,30 | 51,72 | 51,30 | 51,70 | 1,91% | 2.225,00 |