44,195€
-1,41%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 46,26 | 46,26 | 40,37 | 41,70 | -6,87% | - |
| 16.12.2021 | 44,04 | 45,36 | 44,00 | 44,78 | 5,98% | - |
| 15.12.2021 | 43,05 | 44,22 | 39,91 | 42,25 | 1,84% | - |
| 14.12.2021 | 44,95 | 44,95 | 41,28 | 41,49 | -4,69% | - |
| 13.12.2021 | 44,20 | 44,60 | 43,46 | 43,53 | -1,31% | - |
| 10.12.2021 | 44,20 | 44,53 | 43,71 | 44,11 | 0,16% | - |
| 09.12.2021 | 45,03 | 46,03 | 43,58 | 44,04 | 5,52% | - |
| 08.12.2021 | 41,65 | 47,52 | 41,51 | 41,74 | 3,25% | - |
| 07.12.2021 | 43,71 | 47,54 | 40,13 | 40,42 | -7,22% | - |
| 06.12.2021 | 43,30 | 46,05 | 42,40 | 43,57 | 3,11% | - |
| 03.12.2021 | 44,99 | 44,99 | 42,23 | 42,26 | 0,29% | - |
| 02.12.2021 | 44,94 | 45,13 | 41,26 | 42,13 | 0,03% | - |
| 01.12.2021 | 44,42 | 45,08 | 41,27 | 42,12 | -0,89% | - |
| 30.11.2021 | 44,33 | 44,33 | 40,09 | 42,50 | 2,90% | - |
| 29.11.2021 | 42,63 | 43,54 | 40,83 | 41,30 | 2,22% | - |
| 26.11.2021 | 44,04 | 44,04 | 40,15 | 40,41 | -6,15% | - |
| 25.11.2021 | 45,54 | 45,54 | 42,29 | 43,06 | -0,43% | - |
| 24.11.2021 | 42,48 | 44,63 | 42,31 | 43,24 | 0,43% | - |
| 23.11.2021 | 42,51 | 43,44 | 42,13 | 43,06 | 1,25% | - |
| 22.11.2021 | 41,99 | 46,60 | 41,82 | 42,53 | 1,41% | - |
| 19.11.2021 | 43,51 | 43,75 | 41,45 | 41,94 | -2,50% | - |
| 18.11.2021 | 44,65 | 44,65 | 42,78 | 43,01 | -3,66% | - |
| 17.11.2021 | 43,88 | 44,65 | 43,43 | 44,65 | 1,56% | - |
| 16.11.2021 | 43,96 | 44,31 | 43,73 | 43,96 | 0,68% | - |
| 15.11.2021 | 0,00 | 43,86 | 0,00 | 43,67 | 1,05% | - |
| 12.11.2021 | 43,90 | 43,92 | 43,17 | 43,21 | -1,82% | - |
| 11.11.2021 | 43,74 | 44,13 | 43,41 | 44,01 | 0,27% | - |
| 10.11.2021 | 43,75 | 44,48 | 43,72 | 43,89 | 0,62% | - |
| 09.11.2021 | 43,55 | 44,05 | 43,25 | 43,62 | -0,07% | - |
| 08.11.2021 | 43,36 | 44,06 | 43,34 | 43,65 | 0,70% | - |
| 05.11.2021 | 42,95 | 43,77 | 42,58 | 43,35 | 0,36% | - |
| 04.11.2021 | 42,93 | 43,64 | 42,29 | 43,19 | 0,61% | - |
| 03.11.2021 | 43,29 | 43,31 | 42,63 | 42,93 | -1,14% | - |
| 02.11.2021 | 43,35 | 43,60 | 42,99 | 43,43 | -0,39% | - |
| 01.11.2021 | 44,76 | 44,88 | 43,52 | 43,60 | 0,65% | - |
| 29.10.2021 | 43,27 | 43,91 | 43,24 | 43,32 | 0,45% | - |
| 28.10.2021 | 44,21 | 44,21 | 42,84 | 43,12 | -1,01% | - |
| 27.10.2021 | 43,76 | 44,31 | 43,23 | 43,56 | -0,38% | - |
| 26.10.2021 | 43,89 | 44,25 | 43,64 | 43,73 | -0,55% | - |
| 25.10.2021 | 43,93 | 44,32 | 43,80 | 43,97 | 0,45% | - |
| 22.10.2021 | 44,15 | 44,45 | 43,64 | 43,77 | -1,03% | - |
| 21.10.2021 | 44,85 | 44,85 | 44,11 | 44,23 | -1,51% | - |
| 20.10.2021 | 44,08 | 45,72 | 43,71 | 44,91 | 2,23% | - |
| 19.10.2021 | 45,65 | 45,70 | 43,46 | 43,93 | -1,71% | - |
| 18.10.2021 | 44,56 | 44,99 | 44,41 | 44,69 | 0,60% | - |
| 15.10.2021 | 43,92 | 44,61 | 43,92 | 44,43 | 1,42% | - |
| 14.10.2021 | 44,10 | 46,60 | 39,28 | 43,81 | 0,27% | - |
| 13.10.2021 | 44,28 | 44,28 | 42,30 | 43,69 | -0,02% | - |
| 12.10.2021 | 43,80 | 44,81 | 43,54 | 43,70 | -1,09% | - |
| 11.10.2021 | 43,59 | 44,29 | 43,59 | 44,18 | 1,72% | - |
| 08.10.2021 | 43,02 | 43,62 | 42,85 | 43,43 | 0,96% | - |
| 07.10.2021 | 43,03 | 43,20 | 39,80 | 43,02 | 0,80% | - |
| 06.10.2021 | 43,37 | 43,41 | 41,79 | 42,68 | -1,59% | - |
| 05.10.2021 | 42,07 | 43,59 | 41,54 | 43,37 | 2,86% | - |
| 04.10.2021 | 42,16 | 42,26 | 42,10 | 42,16 | 15,21% | - |
| 10.09.2021 | 36,86 | 37,17 | 36,51 | 36,60 | -0,67% | - |
| 09.09.2021 | 37,17 | 37,17 | 36,69 | 36,84 | -1,23% | - |
| 08.09.2021 | 37,61 | 37,64 | 37,01 | 37,30 | -0,79% | - |
| 07.09.2021 | 38,56 | 38,56 | 37,37 | 37,60 | -0,40% | - |
| 06.09.2021 | 38,13 | 38,13 | 37,25 | 37,75 | 1,19% | - |
| 03.09.2021 | 43,76 | 43,76 | 37,18 | 37,30 | -2,50% | - |
| 02.09.2021 | 37,96 | 39,46 | 37,13 | 38,26 | 3,20% | - |
| 01.09.2021 | 36,93 | 37,99 | 20,44 | 37,07 | -0,67% | - |
| 31.08.2021 | 37,78 | 37,78 | 36,62 | 37,32 | -5,63% | - |
| 30.08.2021 | 39,55 | 39,55 | 39,55 | 39,55 | 3,34% | - |
| 27.08.2021 | 38,08 | 38,29 | 37,18 | 38,27 | 2,59% | - |
| 26.08.2021 | 37,25 | 37,55 | 37,07 | 37,30 | -0,07% | - |
| 25.08.2021 | 37,20 | 37,36 | 37,02 | 37,33 | 0,30% | - |
| 24.08.2021 | 37,11 | 38,08 | 36,42 | 37,22 | 0,34% | - |
| 23.08.2021 | 38,50 | 38,50 | 35,95 | 37,09 | -1,41% | - |
| 20.08.2021 | 36,35 | 37,67 | 35,67 | 37,62 | 3,77% | - |
| 19.08.2021 | 42,77 | 42,77 | 36,15 | 36,25 | -3,80% | - |
| 18.08.2021 | 37,27 | 37,69 | 37,27 | 37,69 | -0,51% | - |
| 17.08.2021 | 37,10 | 38,05 | 37,10 | 37,88 | 0,50% | - |
| 16.08.2021 | 37,96 | 37,96 | 37,37 | 37,69 | -1,12% | - |
| 13.08.2021 | 38,42 | 38,42 | 37,96 | 38,12 | -2,62% | - |
| 12.08.2021 | 38,25 | 39,44 | 38,21 | 39,14 | 2,43% | - |
| 11.08.2021 | 38,25 | 38,29 | 37,70 | 38,21 | 1,37% | - |
| 10.08.2021 | 37,65 | 37,97 | 37,53 | 37,69 | -0,20% | - |
| 09.08.2021 | 37,98 | 37,98 | 37,19 | 37,77 | -0,62% | - |
| 06.08.2021 | 37,79 | 38,03 | 37,44 | 38,00 | 0,55% | - |
| 05.08.2021 | 37,30 | 38,04 | 37,18 | 37,80 | 0,17% | - |
| 04.08.2021 | 37,36 | 37,90 | 37,19 | 37,73 | 0,00% | - |
| 03.08.2021 | 36,88 | 37,85 | 36,88 | 37,73 | 2,67% | - |
| 02.08.2021 | 37,71 | 37,76 | 36,70 | 36,75 | 0,03% | - |
| 30.07.2021 | 37,45 | 38,74 | 36,19 | 36,74 | -1,24% | - |
| 29.07.2021 | 36,79 | 37,95 | 36,79 | 37,20 | 1,09% | - |
| 28.07.2021 | 36,45 | 36,82 | 36,33 | 36,80 | 0,80% | - |
| 27.07.2021 | 35,66 | 36,69 | 35,66 | 36,51 | 0,10% | - |
| 26.07.2021 | 36,53 | 36,69 | 35,31 | 36,47 | 2,33% | - |
| 23.07.2021 | 35,84 | 36,57 | 34,32 | 35,64 | 0,13% | - |
| 22.07.2021 | 38,77 | 38,77 | 34,31 | 35,60 | -1,06% | - |
| 21.07.2021 | 38,35 | 39,38 | 34,82 | 35,98 | 2,90% | - |
| 20.07.2021 | 34,95 | 38,55 | 33,69 | 34,97 | -1,11% | - |
| 19.07.2021 | 36,85 | 38,89 | 34,08 | 35,36 | -2,33% | - |
| 16.07.2021 | 36,72 | 39,10 | 35,76 | 36,20 | -1,42% | - |
| 15.07.2021 | 36,97 | 39,15 | 35,62 | 36,72 | -1,29% | - |
| 14.07.2021 | 37,02 | 39,36 | 36,51 | 37,20 | 0,35% | - |
| 13.07.2021 | 37,44 | 39,61 | 36,45 | 37,07 | -1,24% | - |
| 12.07.2021 | 39,57 | 39,57 | 36,21 | 37,54 | 1,63% | - |