80,265€
-0,66%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 80,68 | 81,41 | 80,22 | 80,27 | -0,66% | 760,00 |
| 16.10.2026 | 79,90 | 80,80 | 79,54 | 80,80 | 0,99% | 684,00 |
| 15.10.2026 | 79,95 | 81,02 | 79,85 | 80,01 | 0,01% | 1.642,00 |
| 14.10.2026 | 79,60 | 80,31 | 79,60 | 80,00 | 0,30% | 1.697,00 |
| 13.10.2026 | 78,90 | 79,79 | 78,90 | 79,76 | 1,06% | 887,00 |
| 12.10.2026 | 77,44 | 79,00 | 77,44 | 78,92 | 0,61% | 260,00 |
| 09.10.2026 | 76,55 | 78,44 | 76,55 | 78,44 | 1,87% | 1.170,00 |
| 08.10.2026 | 75,73 | 77,79 | 75,73 | 77,00 | 2,39% | 2.040,00 |
| 07.10.2026 | 75,15 | 76,11 | 75,14 | 75,20 | -0,52% | 791,00 |
| 06.10.2026 | 75,98 | 76,06 | 74,92 | 75,59 | 0,08% | 815,00 |
| 05.10.2026 | 74,31 | 75,53 | 74,31 | 75,53 | 0,71% | 1.059,00 |
| 02.10.2026 | 74,80 | 75,00 | 73,78 | 75,00 | 0,77% | 1.412,00 |
| 01.10.2026 | 74,33 | 74,66 | 73,99 | 74,43 | -2,07% | 2.634,00 |
| 30.09.2026 | 77,80 | 77,80 | 75,79 | 76,00 | -2,23% | 923,00 |
| 29.09.2026 | 80,33 | 80,33 | 77,73 | 77,73 | -3,51% | 1.403,00 |
| 28.09.2026 | 80,25 | 81,08 | 80,19 | 80,56 | 0,71% | 1.466,00 |
| 25.09.2026 | 80,00 | 80,69 | 79,39 | 79,99 | -0,16% | 2.688,00 |
| 24.09.2026 | 79,70 | 80,92 | 79,70 | 80,12 | 0,24% | 1.962,00 |
| 23.09.2026 | 77,43 | 80,01 | 77,43 | 79,93 | 2,30% | 1.520,00 |
| 22.09.2026 | 78,54 | 79,38 | 77,76 | 78,13 | -0,65% | 1.180,00 |
| 21.09.2026 | 79,00 | 79,56 | 78,10 | 78,64 | -0,87% | 1.432,00 |
| 18.09.2026 | 79,29 | 79,33 | 78,45 | 79,33 | 0,18% | 1.173,00 |
| 17.09.2026 | 79,45 | 80,27 | 79,19 | 79,19 | -0,39% | 667,00 |
| 16.09.2026 | 80,25 | 80,86 | 79,50 | 79,50 | -1,49% | 1.574,00 |
| 15.09.2026 | 79,27 | 80,70 | 79,11 | 80,70 | 1,91% | 1.276,00 |
| 14.09.2026 | 79,48 | 80,00 | 79,19 | 79,19 | 0,76% | 1.352,00 |
| 11.09.2026 | 78,52 | 78,69 | 78,16 | 78,59 | -0,19% | 319,00 |
| 10.09.2026 | 77,97 | 79,13 | 77,97 | 78,74 | 1,00% | 381,00 |
| 09.09.2026 | 78,16 | 78,88 | 77,96 | 77,96 | 0,30% | 6.607,00 |
| 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 |