56,465€
-0,45%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 56,37 | 56,53 | 56,08 | 56,34 | -0,68% | - |
| 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 |
| 06.11.2025 | 53,11 | 53,24 | 52,95 | 52,95 | -0,81% | 728,00 |
| 05.11.2025 | 52,61 | 53,76 | 52,61 | 53,38 | -0,24% | 735,00 |
| 04.11.2025 | 53,13 | 53,52 | 52,57 | 53,51 | -0,45% | 2.013,00 |
| 03.11.2025 | 54,09 | 54,12 | 53,63 | 53,75 | -0,67% | 1.303,00 |
| 31.10.2025 | 53,18 | 54,11 | 53,18 | 54,11 | 0,67% | 2.933,00 |
| 30.10.2025 | 53,73 | 53,75 | 52,53 | 53,75 | -0,78% | 201,00 |
| 29.10.2025 | 53,34 | 54,17 | 53,34 | 54,17 | 1,46% | 1.741,00 |
| 28.10.2025 | 53,57 | 53,69 | 53,39 | 53,39 | -0,34% | 1.295,00 |
| 27.10.2025 | 53,99 | 53,99 | 53,31 | 53,57 | -0,43% | 6.537,00 |
| 24.10.2025 | 53,78 | 53,82 | 53,61 | 53,80 | -0,24% | 1.242,00 |
| 23.10.2025 | 53,65 | 54,28 | 53,65 | 53,93 | 2,14% | 12.348,00 |
| 22.10.2025 | 52,55 | 53,52 | 52,55 | 52,80 | 0,34% | 3.165,00 |
| 21.10.2025 | 52,26 | 52,69 | 52,26 | 52,62 | 0,82% | 493,00 |
| 20.10.2025 | 52,55 | 52,80 | 52,19 | 52,19 | -0,89% | 1.786,00 |
| 17.10.2025 | 51,50 | 52,67 | 51,50 | 52,66 | 0,00% | 616,00 |
| 16.10.2025 | 51,70 | 52,66 | 51,70 | 52,66 | 1,94% | 4.721,00 |
| 15.10.2025 | 50,38 | 52,15 | 50,38 | 51,66 | 1,95% | 2.860,00 |
| 14.10.2025 | 50,00 | 50,67 | 49,46 | 50,67 | 1,62% | 2.260,00 |
| 13.10.2025 | 50,80 | 50,80 | 49,80 | 49,86 | 0,28% | 7.327,00 |
| 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 |