57,855€
-1,29%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |