56,290€
-0,81%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 56,43 | 56,76 | 55,77 | 56,29 | -0,81% | 9.201,00 |
| 09.12.2025 | 56,23 | 56,83 | 56,12 | 56,75 | 1,07% | 7.684,00 |
| 08.12.2025 | 56,45 | 56,45 | 55,64 | 56,15 | 0,14% | 4.965,00 |
| 05.12.2025 | 56,97 | 57,05 | 56,07 | 56,07 | -2,03% | 2.499,00 |
| 04.12.2025 | 57,19 | 57,45 | 56,93 | 57,23 | -0,09% | 4.900,00 |
| 03.12.2025 | 56,56 | 57,34 | 56,50 | 57,28 | 1,47% | 686,00 |
| 02.12.2025 | 56,90 | 57,12 | 56,34 | 56,45 | -0,32% | 7.608,00 |
| 01.12.2025 | 56,78 | 56,93 | 56,39 | 56,63 | -0,09% | 3.876,00 |
| 28.11.2025 | 56,56 | 56,92 | 56,46 | 56,68 | 0,27% | 25.308,00 |
| 27.11.2025 | 56,35 | 56,70 | 56,18 | 56,53 | 0,04% | 5.234,00 |
| 26.11.2025 | 56,24 | 56,83 | 55,94 | 56,51 | 0,62% | 14.462,00 |
| 25.11.2025 | 56,04 | 56,32 | 54,30 | 56,16 | 0,32% | 7.190,00 |
| 24.11.2025 | 56,52 | 56,55 | 55,33 | 55,98 | -0,48% | 5.921,00 |
| 21.11.2025 | 54,91 | 56,42 | 54,39 | 56,25 | 2,83% | 7.444,00 |
| 20.11.2025 | 55,69 | 56,14 | 54,64 | 54,70 | -0,89% | 11.848,00 |
| 19.11.2025 | 55,66 | 56,16 | 54,93 | 55,19 | -1,27% | 4.145,00 |
| 18.11.2025 | 55,67 | 56,25 | 55,08 | 55,90 | -0,21% | 3.310,00 |
| 17.11.2025 | 55,77 | 56,75 | 55,17 | 56,02 | -0,53% | 5.869,00 |
| 14.11.2025 | 56,04 | 56,59 | 55,65 | 56,32 | 0,59% | 19.212,00 |
| 13.11.2025 | 55,25 | 56,48 | 55,22 | 55,99 | 1,39% | 10.746,00 |
| 12.11.2025 | 55,06 | 55,88 | 55,04 | 55,22 | 0,22% | 4.580,00 |
| 11.11.2025 | 54,08 | 55,35 | 54,06 | 55,10 | 1,79% | 26.598,00 |
| 10.11.2025 | 53,88 | 54,25 | 53,60 | 54,13 | 0,91% | 17.728,00 |
| 07.11.2025 | 53,16 | 54,09 | 52,93 | 53,64 | 1,07% | 1.760,00 |
| 06.11.2025 | 53,36 | 53,47 | 52,90 | 53,07 | -0,30% | 3.676,00 |
| 05.11.2025 | 53,16 | 53,96 | 53,05 | 53,23 | 0,04% | 14.770,00 |
| 04.11.2025 | 53,42 | 53,64 | 52,50 | 53,21 | -1,12% | 4.384,00 |
| 03.11.2025 | 54,25 | 54,39 | 53,46 | 53,81 | -0,11% | 12.906,00 |
| 31.10.2025 | 53,22 | 54,29 | 53,22 | 53,87 | 1,09% | 8.500,00 |
| 30.10.2025 | 53,75 | 54,40 | 52,41 | 53,29 | -0,62% | 27.620,00 |
| 29.10.2025 | 53,50 | 54,31 | 53,33 | 53,62 | 0,36% | 5.956,00 |
| 28.10.2025 | 53,45 | 53,84 | 53,17 | 53,43 | 0,04% | 5.163,00 |
| 27.10.2025 | 53,93 | 54,06 | 53,30 | 53,41 | -0,61% | 14.613,00 |
| 24.10.2025 | 53,88 | 53,99 | 53,52 | 53,74 | -0,09% | 8.310,00 |
| 23.10.2025 | 53,57 | 54,46 | 53,53 | 53,79 | 0,60% | 10.080,00 |
| 22.10.2025 | 52,61 | 53,57 | 52,57 | 53,47 | 1,67% | 3.435,00 |
| 21.10.2025 | 52,39 | 52,86 | 52,26 | 52,59 | 0,29% | 9.996,00 |
| 20.10.2025 | 52,61 | 52,84 | 52,24 | 52,44 | -0,38% | - |
| 17.10.2025 | 51,61 | 52,77 | 51,52 | 52,64 | 1,54% | 959,00 |
| 16.10.2025 | 51,74 | 52,69 | 51,65 | 51,84 | 0,21% | 6.978,00 |
| 15.10.2025 | 50,70 | 52,28 | 50,20 | 51,73 | 2,56% | 14.430,00 |
| 14.10.2025 | 49,89 | 50,74 | 49,25 | 50,44 | 0,93% | 38.200,00 |
| 13.10.2025 | 50,64 | 50,86 | 49,72 | 49,98 | -0,03% | 11.165,00 |
| 10.10.2025 | 51,17 | 51,40 | 49,83 | 49,99 | -2,08% | 15.028,00 |
| 09.10.2025 | 50,96 | 51,67 | 50,94 | 51,05 | 0,26% | 9.254,00 |
| 08.10.2025 | 51,23 | 51,29 | 50,75 | 50,92 | -0,39% | 15.525,00 |
| 07.10.2025 | 51,31 | 51,74 | 50,50 | 51,12 | -0,45% | 2.252,00 |
| 06.10.2025 | 51,48 | 51,56 | 50,50 | 51,35 | 0,61% | 13.446,00 |
| 03.10.2025 | 51,35 | 51,35 | 50,85 | 51,04 | 0,28% | 2.200,00 |
| 02.10.2025 | 51,73 | 51,81 | 50,88 | 50,90 | -1,98% | 8.961,00 |
| 01.10.2025 | 51,11 | 52,31 | 50,72 | 51,93 | 0,41% | 1.991,00 |
| 30.09.2025 | 53,08 | 53,09 | 51,16 | 51,72 | -2,42% | 15.947,00 |
| 29.09.2025 | 54,37 | 54,49 | 52,82 | 53,00 | -1,94% | 6.897,00 |
| 26.09.2025 | 53,39 | 54,35 | 53,15 | 54,05 | 1,12% | 11.910,00 |
| 25.09.2025 | 52,88 | 53,54 | 52,67 | 53,45 | 0,34% | 4.646,00 |
| 24.09.2025 | 52,42 | 53,70 | 52,26 | 53,27 | 1,68% | 953,00 |
| 23.09.2025 | 51,31 | 52,76 | 51,22 | 52,39 | 1,14% | 8.787,00 |
| 22.09.2025 | 51,57 | 52,03 | 51,14 | 51,80 | -0,02% | 5.862,00 |
| 19.09.2025 | 52,07 | 52,33 | 51,52 | 51,81 | -0,65% | 5,00 |
| 18.09.2025 | 51,94 | 52,21 | 51,53 | 52,15 | 0,33% | 858,00 |
| 17.09.2025 | 52,60 | 52,61 | 51,66 | 51,98 | -1,10% | 1.100,00 |
| 16.09.2025 | 52,52 | 52,72 | 52,03 | 52,56 | 0,10% | 5.576,00 |
| 15.09.2025 | 52,58 | 52,91 | 52,22 | 52,51 | 0,13% | 2.052,00 |
| 12.09.2025 | 52,54 | 52,58 | 51,67 | 52,44 | 0,06% | 874,00 |
| 11.09.2025 | 53,21 | 53,25 | 52,11 | 52,41 | -1,56% | 984,00 |
| 10.09.2025 | 52,63 | 53,24 | 52,33 | 53,24 | 1,31% | 2.152,00 |
| 09.09.2025 | 51,98 | 52,97 | 51,98 | 52,55 | 1,15% | 1.346,00 |
| 08.09.2025 | 52,03 | 52,53 | 51,61 | 51,95 | -0,12% | 674,00 |
| 05.09.2025 | 53,00 | 53,00 | 51,63 | 52,01 | -1,66% | 934,00 |
| 04.09.2025 | 52,89 | 52,89 | 52,89 | 52,89 | -0,34% | - |
| 03.09.2025 | 53,94 | 53,96 | 52,73 | 53,07 | -1,38% | 758,00 |
| 02.09.2025 | 53,42 | 54,45 | 53,34 | 53,81 | 0,81% | 872,00 |
| 01.09.2025 | 53,80 | 53,80 | 53,23 | 53,38 | -0,35% | 380,00 |
| 29.08.2025 | 53,13 | 53,75 | 53,10 | 53,57 | 0,51% | 840,00 |
| 28.08.2025 | 53,37 | 53,55 | 52,83 | 53,30 | 0,11% | 720,00 |
| 27.08.2025 | 53,23 | 53,62 | 53,03 | 53,24 | 0,08% | 2.112,00 |
| 26.08.2025 | 53,20 | 53,20 | 53,20 | 53,20 | -1,85% | - |
| 25.08.2025 | 54,90 | 54,90 | 54,02 | 54,20 | -0,93% | 2.030,00 |
| 22.08.2025 | 54,80 | 54,92 | 54,50 | 54,71 | 0,15% | 2.080,00 |
| 21.08.2025 | 53,72 | 54,63 | 53,72 | 54,63 | 1,07% | 2.050,00 |
| 20.08.2025 | 53,49 | 54,19 | 53,44 | 54,05 | 0,93% | 504,00 |
| 19.08.2025 | 53,01 | 53,78 | 52,85 | 53,55 | 1,02% | 620,00 |
| 18.08.2025 | 53,16 | 53,24 | 52,74 | 53,01 | -0,38% | 1.672,00 |
| 16.08.2025 | 52,88 | 53,55 | 52,56 | 53,21 | 0,00% | 2.470,00 |
| 15.08.2025 | 53,21 | 53,21 | 53,21 | 53,21 | 0,74% | - |
| 14.08.2025 | 52,43 | 52,83 | 52,22 | 52,82 | 0,51% | 190,00 |
| 13.08.2025 | 53,00 | 53,15 | 52,19 | 52,55 | -0,83% | 313,00 |
| 12.08.2025 | 52,40 | 53,17 | 52,40 | 52,99 | 1,01% | 2.571,00 |
| 11.08.2025 | 52,46 | 52,46 | 52,46 | 52,46 | -0,81% | - |
| 08.08.2025 | 52,38 | 52,89 | 52,32 | 52,89 | 1,11% | 1.537,00 |
| 07.08.2025 | 52,07 | 52,79 | 51,98 | 52,31 | 0,65% | 724,00 |
| 06.08.2025 | 52,20 | 53,00 | 51,72 | 51,97 | -0,13% | 3.334,00 |
| 05.08.2025 | 51,51 | 52,27 | 51,51 | 52,04 | 1,03% | 468,00 |
| 04.08.2025 | 51,30 | 51,64 | 51,29 | 51,51 | 0,61% | 1.142,00 |
| 01.08.2025 | 52,17 | 52,17 | 51,06 | 51,20 | -2,18% | 1.452,00 |
| 31.07.2025 | 52,68 | 52,68 | 51,85 | 52,34 | -0,34% | 1.648,00 |
| 30.07.2025 | 53,29 | 53,31 | 52,29 | 52,52 | -1,72% | 2.212,00 |
| 29.07.2025 | 52,69 | 53,44 | 52,38 | 53,44 | 1,60% | 56,00 |
| 28.07.2025 | 51,63 | 52,63 | 51,55 | 52,60 | 2,24% | 1.310,00 |
| 25.07.2025 | 51,87 | 52,04 | 50,69 | 51,45 | -0,85% | 4.120,00 |