51,850€
-0,44%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 52,03 | 52,22 | 51,76 | 51,93 | -0,35% | 13.990,00 |
| 18.12.2024 | 51,78 | 52,47 | 51,47 | 52,12 | 0,75% | 13.693,00 |
| 17.12.2024 | 51,73 | 52,30 | 50,91 | 51,73 | -0,07% | 15.623,00 |
| 16.12.2024 | 53,30 | 53,34 | 51,58 | 51,76 | -2,92% | 11.016,00 |
| 13.12.2024 | 53,22 | 53,91 | 53,11 | 53,32 | -0,41% | 11.262,00 |
| 12.12.2024 | 53,71 | 54,07 | 53,13 | 53,54 | -0,77% | 11.456,00 |
| 11.12.2024 | 54,18 | 54,68 | 53,29 | 53,95 | -0,13% | 11.942,00 |
| 10.12.2024 | 54,75 | 54,95 | 53,97 | 54,02 | -1,55% | 6.548,00 |
| 09.12.2024 | 54,33 | 55,32 | 54,05 | 54,87 | 1,69% | 11.002,00 |
| 06.12.2024 | 54,64 | 54,85 | 53,78 | 53,96 | -1,09% | 17.235,00 |
| 05.12.2024 | 54,03 | 54,97 | 53,83 | 54,56 | 1,18% | 13.495,00 |
| 04.12.2024 | 54,02 | 54,47 | 53,54 | 53,92 | -0,67% | 8.644,00 |
| 03.12.2024 | 53,26 | 54,70 | 53,25 | 54,29 | 1,37% | 7.313,00 |
| 02.12.2024 | 54,79 | 55,08 | 53,46 | 53,55 | -2,49% | 10.175,00 |
| 29.11.2024 | 54,39 | 55,07 | 53,91 | 54,92 | 0,83% | 4.968,00 |
| 28.11.2024 | 53,98 | 54,59 | 53,94 | 54,47 | 1,17% | 4.390,00 |
| 27.11.2024 | 54,48 | 54,74 | 53,69 | 53,84 | -1,58% | 5.000,00 |
| 26.11.2024 | 55,66 | 55,98 | 54,56 | 54,70 | -2,09% | 4.881,00 |
| 25.11.2024 | 57,42 | 57,65 | 55,50 | 55,87 | -2,67% | 7.120,00 |
| 22.11.2024 | 57,00 | 57,63 | 56,52 | 57,40 | 0,53% | 5.368,00 |
| 21.11.2024 | 57,29 | 57,53 | 56,76 | 57,10 | -0,24% | 2.648,00 |
| 20.11.2024 | 57,42 | 57,77 | 57,19 | 57,24 | -0,03% | 12.852,00 |
| 19.11.2024 | 58,14 | 58,31 | 56,94 | 57,26 | -1,28% | 11.075,00 |
| 18.11.2024 | 57,66 | 58,24 | 57,43 | 58,00 | 0,68% | 11.552,00 |
| 15.11.2024 | 57,33 | 58,10 | 56,70 | 57,61 | -0,10% | 3.704,00 |
| 14.11.2024 | 56,10 | 57,67 | 55,84 | 57,66 | 2,34% | 3.973,00 |
| 13.11.2024 | 55,50 | 57,20 | 55,21 | 56,34 | 0,72% | 16.091,00 |
| 12.11.2024 | 56,51 | 57,10 | 54,95 | 55,94 | -2,06% | 50.538,00 |
| 11.11.2024 | 56,98 | 57,46 | 56,68 | 57,12 | 0,32% | 7.935,00 |
| 08.11.2024 | 57,98 | 57,99 | 56,57 | 56,93 | -2,02% | 11.456,00 |
| 07.11.2024 | 57,64 | 58,40 | 57,28 | 58,11 | 0,81% | 21.710,00 |
| 06.11.2024 | 58,06 | 58,86 | 56,95 | 57,64 | -1,00% | 7.915,00 |
| 05.11.2024 | 57,66 | 58,37 | 57,66 | 58,23 | 0,71% | 4.555,00 |
| 04.11.2024 | 58,06 | 58,59 | 57,58 | 57,82 | -0,30% | 2.227,00 |
| 01.11.2024 | 57,26 | 58,71 | 57,26 | 57,99 | 0,64% | 3.175,00 |
| 31.10.2024 | 58,87 | 58,98 | 57,12 | 57,62 | -2,31% | 4.742,00 |
| 30.10.2024 | 59,14 | 59,58 | 58,57 | 58,99 | -0,42% | 6.913,00 |
| 29.10.2024 | 59,82 | 60,42 | 59,22 | 59,24 | -0,41% | 4.238,00 |
| 28.10.2024 | 59,39 | 59,82 | 58,65 | 59,48 | -1,41% | 2.766,00 |
| 25.10.2024 | 60,23 | 60,47 | 59,74 | 60,33 | 0,20% | 1.541,00 |
| 24.10.2024 | 60,23 | 60,99 | 59,76 | 60,21 | 0,18% | 8.510,00 |
| 23.10.2024 | 60,37 | 60,44 | 59,81 | 60,10 | -0,32% | 5.178,00 |
| 22.10.2024 | 59,93 | 60,46 | 59,69 | 60,30 | 0,42% | 6.850,00 |
| 21.10.2024 | 59,66 | 60,39 | 59,49 | 60,05 | 0,17% | 8.264,00 |
| 18.10.2024 | 60,15 | 60,49 | 59,55 | 59,95 | -0,10% | 15.672,00 |
| 17.10.2024 | 59,58 | 60,31 | 59,44 | 60,01 | 0,67% | 24.935,00 |
| 16.10.2024 | 59,59 | 60,46 | 59,31 | 59,61 | -0,11% | 4.648,00 |
| 15.10.2024 | 62,07 | 62,07 | 59,27 | 59,67 | -4,59% | 7.168,00 |
| 14.10.2024 | 62,45 | 62,78 | 62,17 | 62,54 | 0,26% | 1.596,00 |
| 11.10.2024 | 62,58 | 62,64 | 62,07 | 62,38 | -0,34% | 14.810,00 |
| 10.10.2024 | 62,13 | 62,74 | 62,05 | 62,59 | 0,67% | 8.249,00 |
| 09.10.2024 | 61,93 | 62,25 | 61,55 | 62,17 | 0,47% | 3.290,00 |
| 08.10.2024 | 63,32 | 63,32 | 61,83 | 61,88 | -2,67% | 5.567,00 |
| 07.10.2024 | 62,62 | 63,80 | 62,36 | 63,58 | 1,53% | 4.105,00 |
| 04.10.2024 | 61,54 | 63,05 | 61,54 | 62,62 | 1,52% | 29.623,00 |
| 03.10.2024 | 60,38 | 61,77 | 60,38 | 61,68 | 1,44% | 18.801,00 |
| 02.10.2024 | 59,23 | 61,47 | 59,20 | 60,81 | 2,11% | 9.466,00 |
| 01.10.2024 | 58,52 | 59,77 | 57,83 | 59,55 | 1,83% | 3.548,00 |
| 30.09.2024 | 59,62 | 59,65 | 58,09 | 58,48 | -1,63% | 5.329,00 |
| 27.09.2024 | 59,06 | 59,61 | 58,83 | 59,45 | 0,68% | 16.850,00 |
| 26.09.2024 | 60,78 | 60,90 | 58,26 | 59,05 | -2,20% | 7.023,00 |
| 25.09.2024 | 61,65 | 61,78 | 60,05 | 60,38 | -3,02% | 7.382,00 |
| 24.09.2024 | 62,58 | 63,18 | 62,17 | 62,26 | -0,51% | 3.041,00 |
| 23.09.2024 | 62,51 | 62,81 | 61,84 | 62,58 | 0,43% | 4.770,00 |
| 20.09.2024 | 62,15 | 62,58 | 61,70 | 62,32 | 0,67% | 5.575,00 |
| 19.09.2024 | 61,72 | 62,77 | 61,30 | 61,90 | 1,03% | 1.472,00 |
| 18.09.2024 | 61,57 | 61,63 | 61,03 | 61,27 | -0,05% | 622,00 |
| 17.09.2024 | 61,38 | 61,75 | 61,15 | 61,30 | 0,12% | 4.665,00 |
| 16.09.2024 | 61,08 | 61,41 | 60,69 | 61,23 | 0,28% | 4.102,00 |
| 13.09.2024 | 60,98 | 61,39 | 60,75 | 61,06 | -0,02% | 8.760,00 |
| 12.09.2024 | 60,40 | 61,25 | 60,26 | 61,07 | 1,24% | 3.215,00 |
| 11.09.2024 | 59,65 | 60,59 | 59,64 | 60,32 | 0,77% | 6.893,00 |
| 10.09.2024 | 60,82 | 61,22 | 59,09 | 59,86 | -1,84% | 4.401,00 |
| 09.09.2024 | 60,02 | 61,27 | 59,96 | 60,98 | 1,76% | 4.759,00 |
| 06.09.2024 | 60,43 | 60,66 | 59,60 | 59,93 | -0,67% | 4.969,00 |
| 05.09.2024 | 60,18 | 60,99 | 60,02 | 60,33 | 0,37% | 27.464,00 |
| 04.09.2024 | 60,26 | 61,02 | 59,92 | 60,11 | -0,70% | 3.490,00 |
| 03.09.2024 | 62,74 | 62,75 | 60,43 | 60,54 | -3,55% | 5.823,00 |
| 02.09.2024 | 62,19 | 62,84 | 61,97 | 62,76 | 0,78% | 8.437,00 |
| 30.08.2024 | 62,93 | 63,42 | 61,97 | 62,28 | -0,66% | 3.954,00 |
| 29.08.2024 | 62,35 | 62,90 | 61,88 | 62,69 | 0,45% | 5.242,00 |
| 28.08.2024 | 62,90 | 62,94 | 62,14 | 62,41 | -0,61% | 820,00 |
| 27.08.2024 | 63,07 | 63,45 | 62,56 | 62,80 | -0,50% | 5.562,00 |
| 26.08.2024 | 62,44 | 63,13 | 62,04 | 63,11 | 1,14% | 17.310,00 |
| 23.08.2024 | 61,72 | 62,40 | 61,58 | 62,40 | 1,36% | 4.456,00 |
| 22.08.2024 | 61,94 | 61,99 | 61,36 | 61,56 | -0,32% | 5.629,00 |
| 21.08.2024 | 61,92 | 62,25 | 61,51 | 61,76 | -0,29% | 7.692,00 |
| 20.08.2024 | 62,47 | 62,71 | 61,84 | 61,94 | -0,95% | 5.520,00 |
| 19.08.2024 | 62,44 | 63,24 | 62,14 | 62,54 | 0,16% | 7.753,00 |
| 16.08.2024 | 62,32 | 62,67 | 61,93 | 62,44 | 0,10% | 7.421,00 |
| 15.08.2024 | 61,66 | 62,60 | 61,49 | 62,37 | 1,16% | 6.880,00 |
| 14.08.2024 | 61,32 | 61,79 | 61,01 | 61,66 | 0,22% | 3.285,00 |
| 13.08.2024 | 62,05 | 62,14 | 61,03 | 61,52 | -0,34% | 3.950,00 |
| 12.08.2024 | 61,60 | 61,99 | 61,27 | 61,73 | 0,44% | 5.200,00 |
| 09.08.2024 | 61,10 | 61,65 | 60,80 | 61,46 | 0,47% | 5.574,00 |
| 08.08.2024 | 60,96 | 61,36 | 60,30 | 61,17 | 0,60% | 1.116,00 |
| 07.08.2024 | 59,60 | 61,12 | 59,34 | 60,81 | 2,36% | 4.601,00 |
| 06.08.2024 | 60,10 | 60,10 | 58,33 | 59,41 | -0,79% | 7.066,00 |
| 05.08.2024 | 60,35 | 60,76 | 57,14 | 59,88 | -2,44% | 12.257,00 |
| 02.08.2024 | 61,69 | 62,34 | 60,63 | 61,38 | -1,50% | 5.985,00 |