78,590€
1,11%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 78,23 | 78,87 | 78,16 | 78,55 | 1,05% | 5.760,00 |
| 08.09.2026 | 77,52 | 78,12 | 76,99 | 77,73 | 1,28% | 734,00 |
| 07.09.2026 | 75,81 | 77,41 | 75,80 | 76,75 | 0,92% | 946,00 |
| 04.09.2026 | 77,13 | 77,13 | 76,05 | 76,05 | -1,03% | 2.866,00 |
| 03.09.2026 | 77,84 | 78,35 | 76,84 | 76,84 | -0,98% | 1.035,00 |
| 02.09.2026 | 78,00 | 78,00 | 77,39 | 77,60 | 0,61% | 2.177,00 |
| 01.09.2026 | 75,59 | 77,69 | 75,59 | 77,13 | 1,73% | 262,00 |
| 31.08.2026 | 75,05 | 75,96 | 75,05 | 75,82 | 1,00% | 2.517,00 |
| 28.08.2026 | 73,96 | 75,07 | 73,96 | 75,07 | 0,09% | 848,00 |
| 27.08.2026 | 74,70 | 75,11 | 74,38 | 75,00 | -0,28% | 610,00 |
| 26.08.2026 | 74,87 | 75,21 | 74,45 | 75,21 | -1,65% | 3.244,00 |
| 25.08.2026 | 75,96 | 76,47 | 75,72 | 76,47 | -0,66% | 1.135,00 |
| 24.08.2026 | 76,83 | 76,98 | 75,97 | 76,98 | -0,66% | 645,00 |
| 21.08.2026 | 78,04 | 78,32 | 77,49 | 77,49 | -1,15% | 2.030,00 |
| 20.08.2026 | 77,50 | 78,77 | 77,50 | 78,39 | 0,94% | 1.557,00 |
| 19.08.2026 | 77,32 | 78,19 | 77,32 | 77,66 | 0,47% | 1.241,00 |
| 18.08.2026 | 76,04 | 77,81 | 76,04 | 77,30 | 1,31% | 3.421,00 |
| 17.08.2026 | 76,00 | 76,30 | 75,64 | 76,30 | 1,27% | 2.105,00 |
| 14.08.2026 | 75,85 | 75,85 | 75,34 | 75,34 | 0,23% | 827,00 |
| 13.08.2026 | 75,31 | 75,44 | 74,43 | 75,17 | -0,70% | 3.460,00 |
| 12.08.2026 | 76,32 | 76,32 | 75,14 | 75,70 | -0,59% | 2.686,00 |
| 11.08.2026 | 75,67 | 76,99 | 75,67 | 76,15 | 0,83% | 1.426,00 |
| 10.08.2026 | 74,04 | 75,52 | 74,04 | 75,52 | 2,03% | 2.539,00 |
| 07.08.2026 | 74,52 | 74,64 | 74,00 | 74,02 | -0,52% | 1.999,00 |
| 06.08.2026 | 73,74 | 74,72 | 73,55 | 74,41 | 0,99% | 1.986,00 |
| 05.08.2026 | 73,57 | 75,01 | 73,55 | 73,68 | -0,43% | 1.842,00 |
| 04.08.2026 | 76,22 | 76,71 | 73,97 | 74,00 | -2,63% | 1.732,00 |
| 03.08.2026 | 75,36 | 76,21 | 74,81 | 76,00 | -1,22% | 1.408,00 |
| 31.07.2026 | 75,47 | 76,94 | 75,47 | 76,94 | 1,36% | 1.390,00 |
| 30.07.2026 | 75,60 | 76,08 | 75,21 | 75,91 | -0,77% | 568,00 |
| 29.07.2026 | 74,50 | 76,50 | 74,50 | 76,50 | 4,68% | 1.310,00 |
| 28.07.2026 | 73,26 | 74,58 | 72,41 | 73,08 | -2,29% | 3.149,00 |
| 27.07.2026 | 74,30 | 74,79 | 73,36 | 74,79 | -1,82% | 3.554,00 |
| 24.07.2026 | 76,13 | 76,42 | 75,59 | 76,18 | -0,85% | 1.346,00 |
| 23.07.2026 | 74,60 | 76,83 | 74,60 | 76,83 | 3,00% | 2.247,00 |
| 22.07.2026 | 73,40 | 74,70 | 73,40 | 74,59 | 2,43% | 1.808,00 |
| 21.07.2026 | 70,90 | 73,37 | 70,90 | 72,82 | 2,69% | 846,00 |
| 20.07.2026 | 71,88 | 71,88 | 70,48 | 70,91 | 0,24% | 1.408,00 |
| 17.07.2026 | 69,22 | 70,74 | 69,22 | 70,74 | 1,64% | 893,00 |
| 16.07.2026 | 70,39 | 70,39 | 69,09 | 69,60 | -1,42% | 10.075,00 |
| 15.07.2026 | 71,39 | 71,39 | 70,29 | 70,60 | -0,70% | 1.763,00 |
| 14.07.2026 | 71,10 | 71,77 | 71,10 | 71,10 | 0,17% | 357,00 |
| 13.07.2026 | 69,96 | 70,98 | 69,49 | 70,98 | 4,14% | 1.921,00 |
| 10.07.2026 | 68,56 | 68,75 | 68,16 | 68,16 | -0,87% | 16.978,00 |
| 09.07.2026 | 69,28 | 69,77 | 68,60 | 68,76 | -1,52% | 294,00 |
| 08.07.2026 | 68,58 | 70,01 | 68,41 | 69,82 | 1,99% | 5.427,00 |
| 07.07.2026 | 67,18 | 68,46 | 67,06 | 68,46 | 3,02% | 878,00 |
| 06.07.2026 | 67,31 | 67,31 | 66,44 | 66,45 | -0,76% | 509,00 |
| 03.07.2026 | 66,98 | 66,98 | 66,64 | 66,96 | -0,24% | 2.000,00 |
| 02.07.2026 | 65,68 | 67,12 | 65,68 | 67,12 | 1,70% | 630,00 |
| 01.07.2026 | 67,62 | 67,68 | 65,79 | 66,00 | -2,63% | 1.952,00 |
| 30.06.2026 | 68,20 | 68,20 | 67,77 | 67,78 | -1,67% | 1.072,00 |
| 29.06.2026 | 68,66 | 68,97 | 68,10 | 68,93 | 1,56% | 4.469,00 |
| 26.06.2026 | 68,85 | 68,85 | 67,87 | 67,87 | -2,49% | 1.260,00 |
| 25.06.2026 | 69,44 | 69,60 | 68,49 | 69,60 | 0,67% | 4.508,00 |
| 24.06.2026 | 70,55 | 70,72 | 69,14 | 69,14 | -1,86% | 981,00 |
| 23.06.2026 | 70,46 | 70,85 | 70,44 | 70,45 | -0,33% | 1.219,00 |
| 22.06.2026 | 70,71 | 71,41 | 70,59 | 70,68 | -0,73% | 3.182,00 |
| 19.06.2026 | 70,01 | 71,65 | 70,01 | 71,20 | 2,02% | 3.994,00 |
| 18.06.2026 | 71,88 | 71,88 | 69,40 | 69,79 | -2,91% | 4.124,00 |
| 17.06.2026 | 72,18 | 72,75 | 71,88 | 71,88 | -1,26% | 3.078,00 |
| 16.06.2026 | 72,07 | 73,47 | 72,07 | 72,80 | 0,69% | 3.108,00 |
| 15.06.2026 | 74,00 | 74,00 | 71,70 | 72,30 | -4,05% | 8.760,00 |
| 12.06.2026 | 76,03 | 76,25 | 74,64 | 75,35 | -3,06% | 9.403,00 |
| 11.06.2026 | 76,59 | 78,73 | 76,59 | 77,73 | 2,07% | 318,00 |
| 10.06.2026 | 76,13 | 77,26 | 76,13 | 76,15 | 0,36% | 2.069,00 |
| 09.06.2026 | 76,63 | 77,40 | 75,65 | 75,88 | -1,75% | 1.575,00 |
| 08.06.2026 | 77,99 | 78,46 | 77,23 | 77,23 | -0,16% | 4.805,00 |
| 05.06.2026 | 77,45 | 77,84 | 77,35 | 77,35 | 0,62% | 1.153,00 |
| 04.06.2026 | 76,91 | 77,43 | 76,87 | 76,87 | -0,97% | 1.323,00 |
| 03.06.2026 | 77,17 | 77,62 | 76,94 | 77,62 | 1,09% | 2.416,00 |
| 02.06.2026 | 75,72 | 77,27 | 75,71 | 76,78 | 0,22% | 6.494,00 |
| 01.06.2026 | 74,90 | 76,61 | 74,90 | 76,61 | 2,67% | 3.526,00 |
| 29.05.2026 | 74,66 | 75,55 | 74,62 | 74,62 | -0,36% | 1.371,00 |
| 28.05.2026 | 75,01 | 75,82 | 74,89 | 74,89 | -0,16% | 2.082,00 |
| 27.05.2026 | 77,51 | 78,06 | 74,83 | 75,01 | -3,66% | 4.598,00 |
| 26.05.2026 | 77,17 | 78,80 | 77,17 | 77,86 | 0,12% | 3.838,00 |
| 25.05.2026 | 75,90 | 77,77 | 75,90 | 77,77 | -1,53% | 6.006,00 |
| 22.05.2026 | 79,19 | 79,79 | 78,00 | 78,98 | -1,77% | 3.320,00 |
| 21.05.2026 | 79,27 | 81,02 | 79,27 | 80,40 | 1,18% | 3.543,00 |
| 20.05.2026 | 79,60 | 81,00 | 79,46 | 79,46 | -0,87% | 1.836,00 |
| 19.05.2026 | 79,36 | 80,44 | 79,36 | 80,16 | 0,25% | 3.708,00 |
| 18.05.2026 | 78,85 | 80,66 | 78,85 | 79,96 | 2,21% | 9.072,00 |
| 15.05.2026 | 78,50 | 78,71 | 78,21 | 78,23 | 0,15% | 845,00 |
| 14.05.2026 | 78,07 | 78,22 | 78,07 | 78,11 | 0,42% | 91,00 |
| 13.05.2026 | 78,46 | 78,68 | 77,78 | 77,78 | -0,42% | 3.687,00 |
| 12.05.2026 | 76,94 | 78,16 | 76,94 | 78,11 | 1,93% | 2.503,00 |
| 11.05.2026 | 76,12 | 76,79 | 76,12 | 76,63 | 1,16% | 3.276,00 |
| 08.05.2026 | 74,83 | 75,90 | 74,55 | 75,75 | 1,13% | 3.177,00 |
| 07.05.2026 | 76,15 | 76,15 | 74,58 | 74,90 | -1,77% | 4.841,00 |
| 06.05.2026 | 79,17 | 79,40 | 74,44 | 76,25 | -3,66% | 2.581,00 |
| 05.05.2026 | 79,06 | 79,28 | 78,37 | 79,15 | 0,83% | 2.297,00 |
| 04.05.2026 | 79,67 | 79,67 | 78,13 | 78,50 | -1,08% | 10.260,00 |
| 30.04.2026 | 78,46 | 79,36 | 77,11 | 79,36 | 0,77% | 3.072,00 |
| 29.04.2026 | 78,06 | 78,97 | 78,05 | 78,75 | 0,59% | 3.272,00 |
| 28.04.2026 | 75,94 | 79,09 | 75,94 | 78,29 | 2,37% | 5.464,00 |
| 27.04.2026 | 76,70 | 77,57 | 76,48 | 76,48 | -0,03% | 5.906,00 |
| 24.04.2026 | 77,29 | 78,01 | 76,50 | 76,50 | -0,65% | 3.044,00 |
| 23.04.2026 | 76,10 | 77,09 | 76,10 | 77,00 | 1,25% | 4.360,00 |
| 22.04.2026 | 74,50 | 76,44 | 74,50 | 76,05 | 1,56% | 4.180,00 |