51,730€
2,56%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.07.2025 | 53,70 | 53,70 | 51,19 | 51,89 | -2,86% | 8.696,00 |
| 23.07.2025 | 53,09 | 53,64 | 52,99 | 53,42 | 1,46% | 400,00 |
| 22.07.2025 | 52,70 | 52,96 | 52,62 | 52,65 | -0,06% | 1.365,00 |
| 21.07.2025 | 53,35 | 53,41 | 52,66 | 52,68 | -0,87% | 16.571,00 |
| 18.07.2025 | 53,41 | 53,60 | 52,91 | 53,14 | -0,17% | 120,00 |
| 17.07.2025 | 53,40 | 53,81 | 52,70 | 53,23 | -0,39% | 4.864,00 |
| 16.07.2025 | 53,34 | 53,96 | 53,21 | 53,44 | 0,06% | 70,00 |
| 15.07.2025 | 53,40 | 53,77 | 53,34 | 53,41 | -0,02% | 24.940,00 |
| 14.07.2025 | 53,69 | 54,30 | 53,37 | 53,42 | -0,96% | 2.052,00 |
| 11.07.2025 | 53,07 | 54,17 | 53,01 | 53,94 | 1,01% | 4.080,00 |
| 10.07.2025 | 53,51 | 53,70 | 52,99 | 53,40 | -0,26% | 2.610,00 |
| 09.07.2025 | 53,12 | 53,61 | 53,04 | 53,54 | 0,92% | 400,00 |
| 08.07.2025 | 51,77 | 53,24 | 51,73 | 53,05 | 1,75% | 3.944,00 |
| 07.07.2025 | 52,14 | 52,14 | 52,14 | 52,14 | -1,44% | - |
| 04.07.2025 | 53,15 | 53,17 | 52,90 | 52,90 | -0,90% | 945,00 |
| 03.07.2025 | 53,90 | 53,95 | 53,22 | 53,38 | -0,82% | 1.280,00 |
| 02.07.2025 | 52,49 | 53,84 | 52,31 | 53,82 | 2,59% | 1.153,00 |
| 01.07.2025 | 52,07 | 52,57 | 51,99 | 52,46 | 0,65% | 886,00 |
| 30.06.2025 | 52,78 | 52,89 | 52,07 | 52,12 | -0,86% | 2.244,00 |
| 27.06.2025 | 52,81 | 52,89 | 52,41 | 52,57 | -0,15% | 776,00 |
| 26.06.2025 | 52,16 | 52,71 | 51,99 | 52,65 | 0,38% | 3.095,00 |
| 25.06.2025 | 52,64 | 52,67 | 52,20 | 52,45 | -0,53% | 2.382,00 |
| 24.06.2025 | 52,25 | 52,99 | 52,07 | 52,73 | -1,44% | 2.053,00 |
| 23.06.2025 | 55,12 | 55,30 | 53,20 | 53,50 | -1,87% | 14.755,00 |
| 20.06.2025 | 55,02 | 55,02 | 54,35 | 54,52 | -0,62% | 276,00 |
| 19.06.2025 | 54,07 | 55,22 | 54,07 | 54,86 | -0,71% | 622,00 |
| 18.06.2025 | 56,15 | 56,15 | 54,54 | 55,25 | -1,46% | 4.478,00 |
| 17.06.2025 | 54,68 | 56,35 | 54,57 | 56,07 | 2,54% | 10.037,00 |
| 16.06.2025 | 55,95 | 55,96 | 54,31 | 54,68 | -1,00% | 6.936,00 |
| 13.06.2025 | 56,42 | 56,48 | 54,54 | 55,23 | 1,10% | 2.019,00 |
| 12.06.2025 | 53,76 | 54,79 | 53,76 | 54,63 | 0,91% | 4.460,00 |
| 11.06.2025 | 53,41 | 54,19 | 53,36 | 54,14 | 1,44% | 1.006,00 |
| 10.06.2025 | 52,37 | 53,59 | 52,37 | 53,37 | 1,99% | 692,00 |
| 09.06.2025 | 52,38 | 52,51 | 52,00 | 52,33 | 0,25% | 1.225,00 |
| 06.06.2025 | 52,00 | 52,35 | 51,89 | 52,20 | 0,56% | 5.845,00 |
| 05.06.2025 | 52,00 | 52,41 | 51,73 | 51,91 | -0,17% | 3.782,00 |
| 04.06.2025 | 52,98 | 53,27 | 51,97 | 52,00 | -1,89% | 50,00 |
| 03.06.2025 | 52,67 | 53,19 | 52,39 | 53,00 | 0,72% | 832,00 |
| 02.06.2025 | 52,19 | 53,02 | 51,82 | 52,62 | 1,52% | 851,00 |
| 30.05.2025 | 51,64 | 52,16 | 51,39 | 51,83 | 0,62% | 598,00 |