69,510€
-0,44%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 74,26 | 74,97 | 74,26 | 74,88 | 0,66% | 3.421,00 |
| 20.04.2026 | 74,38 | 74,96 | 74,10 | 74,39 | 1,81% | 5.166,00 |
| 17.04.2026 | 77,10 | 77,75 | 72,00 | 73,07 | -5,51% | 9.031,00 |
| 16.04.2026 | 75,00 | 77,33 | 74,49 | 77,33 | 3,80% | 4.511,00 |
| 15.04.2026 | 76,45 | 77,54 | 74,50 | 74,50 | -2,55% | 2.304,00 |
| 14.04.2026 | 78,69 | 79,70 | 76,40 | 76,45 | -3,74% | 3.419,00 |
| 13.04.2026 | 79,40 | 79,93 | 79,00 | 79,42 | 1,51% | 3.003,00 |
| 10.04.2026 | 78,49 | 78,58 | 77,26 | 78,24 | 0,67% | 2.895,00 |
| 09.04.2026 | 77,16 | 78,85 | 76,99 | 77,72 | 3,10% | 4.840,00 |
| 08.04.2026 | 73,00 | 76,63 | 72,00 | 75,38 | -4,57% | 16.011,00 |
| 07.04.2026 | 79,00 | 80,25 | 78,49 | 78,99 | -0,49% | 8.233,00 |
| 02.04.2026 | 79,29 | 80,16 | 79,29 | 79,38 | 3,44% | 3.173,00 |
| 01.04.2026 | 79,26 | 79,95 | 75,60 | 76,74 | -1,74% | 8.272,00 |
| 31.03.2026 | 79,75 | 80,98 | 77,00 | 78,10 | -2,38% | 14.959,00 |
| 30.03.2026 | 78,52 | 81,42 | 78,52 | 80,00 | 2,89% | 8.268,00 |
| 27.03.2026 | 78,97 | 78,97 | 77,50 | 77,75 | -1,21% | 4.203,00 |
| 26.03.2026 | 76,65 | 78,99 | 76,65 | 78,70 | 2,21% | 6.543,00 |
| 25.03.2026 | 75,03 | 77,15 | 75,03 | 77,00 | 0,00% | 2.912,00 |
| 24.03.2026 | 76,11 | 77,21 | 75,92 | 77,00 | 0,98% | 4.483,00 |
| 23.03.2026 | 76,46 | 77,29 | 74,59 | 76,25 | 1,05% | 10.545,00 |
| 20.03.2026 | 78,00 | 78,47 | 75,46 | 75,46 | -2,78% | 4.686,00 |
| 19.03.2026 | 75,45 | 79,33 | 75,45 | 77,62 | 2,81% | 10.243,00 |
| 18.03.2026 | 74,48 | 75,91 | 74,13 | 75,50 | 1,07% | 10.814,00 |
| 17.03.2026 | 71,98 | 74,70 | 71,98 | 74,70 | 4,04% | 3.376,00 |
| 16.03.2026 | 72,49 | 72,85 | 71,80 | 71,80 | -0,07% | 3.611,00 |
| 13.03.2026 | 70,59 | 72,50 | 70,55 | 71,85 | 2,45% | 5.630,00 |
| 12.03.2026 | 70,04 | 70,99 | 69,39 | 70,13 | 1,49% | 5.003,00 |
| 11.03.2026 | 67,89 | 70,00 | 67,75 | 69,10 | 1,81% | 3.324,00 |
| 10.03.2026 | 67,82 | 69,04 | 66,80 | 67,87 | -0,37% | 18.533,00 |
| 09.03.2026 | 69,80 | 69,80 | 67,39 | 68,12 | -0,25% | 6.020,00 |
| 06.03.2026 | 66,26 | 68,29 | 66,26 | 68,29 | 2,06% | 5.640,00 |
| 05.03.2026 | 67,28 | 67,34 | 66,17 | 66,91 | -0,43% | 2.223,00 |
| 04.03.2026 | 68,02 | 68,87 | 66,32 | 67,20 | 0,30% | 4.022,00 |
| 03.03.2026 | 70,00 | 70,37 | 67,00 | 67,00 | -4,29% | 7.440,00 |
| 02.03.2026 | 70,64 | 71,88 | 68,51 | 70,00 | 3,60% | 12.598,00 |
| 27.02.2026 | 67,02 | 67,91 | 66,68 | 67,57 | -0,19% | 1.875,00 |
| 26.02.2026 | 67,08 | 67,73 | 67,01 | 67,70 | 0,83% | 1.075,00 |
| 25.02.2026 | 66,48 | 67,64 | 66,48 | 67,14 | 0,83% | 3.173,00 |
| 24.02.2026 | 66,61 | 66,98 | 66,25 | 66,59 | 0,27% | 4.701,00 |
| 23.02.2026 | 65,63 | 66,51 | 64,38 | 66,41 | 0,41% | 1.822,00 |
| 20.02.2026 | 66,85 | 66,85 | 65,47 | 66,14 | -1,52% | 2.299,00 |
| 19.02.2026 | 65,58 | 67,16 | 65,51 | 67,16 | 2,66% | 2.286,00 |
| 18.02.2026 | 64,87 | 65,84 | 64,87 | 65,42 | 1,66% | 1.338,00 |
| 17.02.2026 | 64,23 | 65,14 | 64,23 | 64,35 | 0,14% | 2.219,00 |
| 16.02.2026 | 64,60 | 64,60 | 64,25 | 64,26 | -0,14% | 3.458,00 |