52,830€
1,69%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 52,30 | 52,80 | 52,06 | 52,78 | 1,60% | 5.375,00 |
| 08.09.2025 | 51,97 | 52,64 | 51,59 | 51,95 | -0,12% | 7.630,00 |
| 05.09.2025 | 53,04 | 53,13 | 51,59 | 52,01 | -2,22% | 3.326,00 |
| 04.09.2025 | 53,02 | 53,39 | 52,59 | 53,19 | 0,23% | 5.900,00 |
| 03.09.2025 | 53,84 | 53,99 | 52,62 | 53,07 | -1,38% | 4.831,00 |
| 02.09.2025 | 53,37 | 54,52 | 53,36 | 53,81 | 0,81% | 3.928,00 |
| 01.09.2025 | 53,73 | 53,85 | 53,08 | 53,38 | -0,35% | 3.260,00 |
| 29.08.2025 | 53,11 | 53,82 | 53,05 | 53,57 | 0,51% | 13.300,00 |
| 28.08.2025 | 53,22 | 53,72 | 52,83 | 53,30 | 0,11% | 3.555,00 |
| 27.08.2025 | 53,35 | 53,67 | 52,50 | 53,24 | -0,13% | 8.908,00 |
| 26.08.2025 | 54,06 | 54,09 | 52,80 | 53,31 | -1,68% | 10.139,00 |
| 25.08.2025 | 54,76 | 54,78 | 54,01 | 54,22 | -0,89% | 7.591,00 |
| 22.08.2025 | 54,68 | 54,95 | 54,46 | 54,71 | 0,00% | 12.150,00 |
| 21.08.2025 | 53,96 | 54,71 | 53,94 | 54,71 | 1,04% | 9.925,00 |
| 20.08.2025 | 53,63 | 54,20 | 53,39 | 54,14 | 0,94% | 2.572,00 |
| 19.08.2025 | 53,02 | 53,80 | 52,78 | 53,64 | 1,15% | 2.364,00 |
| 18.08.2025 | 53,22 | 53,31 | 52,74 | 53,03 | -0,35% | 11.161,00 |
| 15.08.2025 | 52,54 | 53,60 | 52,46 | 53,21 | 0,70% | 9.260,00 |
| 14.08.2025 | 52,40 | 52,87 | 52,14 | 52,84 | 0,66% | 2.680,00 |
| 13.08.2025 | 53,02 | 53,22 | 52,13 | 52,50 | -0,88% | 3.265,00 |
| 12.08.2025 | 52,45 | 53,24 | 52,39 | 52,96 | 1,19% | 14.224,00 |
| 11.08.2025 | 52,81 | 52,95 | 52,04 | 52,34 | -1,05% | 900,00 |
| 08.08.2025 | 52,49 | 52,92 | 52,17 | 52,89 | 1,07% | 6.336,00 |
| 07.08.2025 | 52,54 | 52,85 | 51,79 | 52,33 | 0,81% | 4.855,00 |
| 06.08.2025 | 52,19 | 53,13 | 51,62 | 51,91 | -0,31% | 7.027,00 |
| 05.08.2025 | 51,58 | 52,29 | 51,50 | 52,07 | 1,16% | 3.888,00 |
| 04.08.2025 | 51,37 | 51,72 | 51,15 | 51,48 | 0,38% | 5.910,00 |
| 01.08.2025 | 52,19 | 52,22 | 50,91 | 51,28 | -2,16% | 9.546,00 |
| 31.07.2025 | 52,44 | 52,54 | 51,84 | 52,41 | -0,34% | 5.769,00 |
| 30.07.2025 | 53,29 | 53,41 | 52,26 | 52,59 | -1,44% | 8.573,00 |
| 29.07.2025 | 52,72 | 53,56 | 52,35 | 53,36 | 1,22% | 1.260,00 |
| 28.07.2025 | 51,99 | 53,91 | 51,54 | 52,72 | 2,64% | 7.855,00 |
| 25.07.2025 | 52,03 | 52,05 | 50,69 | 51,36 | -0,96% | 12.920,00 |
| 24.07.2025 | 53,70 | 53,92 | 51,02 | 51,86 | -2,89% | 12.901,00 |
| 23.07.2025 | 53,11 | 53,82 | 52,99 | 53,41 | 1,54% | 7.000,00 |
| 22.07.2025 | 52,81 | 53,08 | 52,59 | 52,60 | -0,26% | 5.665,00 |
| 21.07.2025 | 53,27 | 53,50 | 52,61 | 52,73 | -0,90% | 27.837,00 |
| 18.07.2025 | 53,44 | 53,65 | 52,91 | 53,21 | -0,08% | 884,00 |
| 17.07.2025 | 53,38 | 53,83 | 52,69 | 53,25 | -0,12% | 20.611,00 |
| 16.07.2025 | 53,34 | 54,00 | 53,09 | 53,32 | -0,31% | 403,00 |
| 15.07.2025 | 53,51 | 53,80 | 53,13 | 53,48 | 0,14% | 33.810,00 |
| 14.07.2025 | 53,56 | 54,32 | 53,30 | 53,41 | -0,96% | 6.604,00 |
| 11.07.2025 | 53,15 | 54,14 | 52,93 | 53,92 | 0,90% | 19.820,00 |
| 10.07.2025 | 53,58 | 53,73 | 52,88 | 53,44 | -0,26% | 31.175,00 |
| 09.07.2025 | 53,11 | 53,74 | 53,03 | 53,58 | 0,77% | 3.975,00 |
| 08.07.2025 | 51,60 | 53,31 | 51,59 | 53,17 | 2,78% | 14.642,00 |
| 07.07.2025 | 53,20 | 53,25 | 51,62 | 51,73 | -2,33% | 7.789,00 |
| 04.07.2025 | 53,19 | 53,25 | 52,84 | 52,97 | -0,81% | 2.810,00 |
| 03.07.2025 | 53,88 | 53,99 | 53,21 | 53,40 | -0,83% | 3.498,00 |
| 02.07.2025 | 52,60 | 53,89 | 52,34 | 53,85 | 2,67% | 5.659,00 |
| 01.07.2025 | 52,05 | 52,60 | 51,95 | 52,45 | 0,63% | 9.587,00 |
| 30.06.2025 | 52,83 | 52,95 | 52,02 | 52,12 | -1,12% | 7.155,00 |
| 27.06.2025 | 52,86 | 52,90 | 52,35 | 52,71 | -0,14% | 6.497,00 |
| 26.06.2025 | 52,17 | 52,81 | 51,94 | 52,78 | 0,96% | 10.580,00 |
| 25.06.2025 | 52,64 | 52,74 | 52,18 | 52,28 | -0,36% | 13.508,00 |
| 24.06.2025 | 52,18 | 53,07 | 51,50 | 52,47 | -1,69% | 6.948,00 |
| 23.06.2025 | 55,34 | 55,63 | 53,22 | 53,37 | -2,11% | 21.881,00 |
| 20.06.2025 | 54,81 | 55,06 | 54,21 | 54,52 | -0,59% | 2.874,00 |
| 19.06.2025 | 54,09 | 55,40 | 53,96 | 54,85 | -0,73% | 3.578,00 |
| 18.06.2025 | 56,09 | 56,25 | 54,45 | 55,25 | -1,99% | 13.339,00 |
| 17.06.2025 | 54,62 | 56,44 | 53,91 | 56,37 | 2,88% | 15.090,00 |
| 16.06.2025 | 55,94 | 56,08 | 54,26 | 54,79 | -0,87% | 14.691,00 |
| 13.06.2025 | 57,12 | 57,12 | 54,43 | 55,27 | 1,09% | 8.219,00 |
| 12.06.2025 | 53,74 | 54,85 | 53,73 | 54,68 | 0,95% | 14.994,00 |
| 11.06.2025 | 53,39 | 54,23 | 53,08 | 54,16 | 1,56% | 3.890,00 |
| 10.06.2025 | 52,38 | 53,65 | 52,37 | 53,33 | 2,05% | 5.942,00 |
| 09.06.2025 | 52,42 | 52,54 | 51,96 | 52,26 | 0,03% | 4.605,00 |
| 06.06.2025 | 52,07 | 52,40 | 51,86 | 52,25 | 0,68% | 15.430,00 |
| 05.06.2025 | 52,07 | 52,51 | 51,72 | 51,89 | -0,32% | 13.467,00 |
| 04.06.2025 | 53,03 | 53,30 | 51,89 | 52,06 | -1,72% | 480,00 |
| 03.06.2025 | 52,71 | 53,21 | 52,34 | 52,97 | 0,52% | 4.064,00 |
| 02.06.2025 | 51,99 | 53,04 | 51,70 | 52,69 | 1,69% | 4.492,00 |
| 30.05.2025 | 51,64 | 52,18 | 51,36 | 51,82 | 0,47% | 2.562,00 |
| 29.05.2025 | 52,19 | 52,30 | 51,25 | 51,58 | -0,47% | 6.500,00 |
| 28.05.2025 | 51,71 | 52,02 | 51,57 | 51,82 | -0,14% | 11.425,00 |
| 27.05.2025 | 51,88 | 52,17 | 51,48 | 51,90 | -0,08% | 12.335,00 |
| 26.05.2025 | 51,39 | 51,94 | 51,25 | 51,94 | 1,67% | 9.320,00 |
| 23.05.2025 | 51,56 | 51,83 | 50,44 | 51,08 | -0,92% | 6.912,00 |
| 22.05.2025 | 52,07 | 52,10 | 51,30 | 51,56 | -0,89% | 21.277,00 |
| 21.05.2025 | 53,00 | 53,32 | 52,00 | 52,02 | -1,46% | 5.815,00 |
| 20.05.2025 | 52,99 | 53,20 | 52,38 | 52,79 | -0,89% | 20.598,00 |
| 19.05.2025 | 53,33 | 53,45 | 52,59 | 53,27 | -0,66% | 6.064,00 |
| 16.05.2025 | 53,20 | 53,68 | 52,98 | 53,62 | 0,76% | - |
| 15.05.2025 | 52,91 | 53,34 | 52,10 | 53,22 | 0,14% | 9.565,00 |
| 14.05.2025 | 53,71 | 53,83 | 52,68 | 53,14 | -1,09% | 2.753,00 |
| 13.05.2025 | 53,05 | 53,87 | 52,66 | 53,73 | 1,53% | 16.360,00 |
| 12.05.2025 | 52,36 | 53,67 | 52,36 | 52,92 | 1,54% | 5.360,00 |
| 09.05.2025 | 51,23 | 52,12 | 51,22 | 52,12 | 2,11% | 8.987,00 |
| 08.05.2025 | 50,94 | 51,34 | 50,56 | 51,04 | -0,03% | 3.986,00 |
| 07.05.2025 | 51,17 | 52,35 | 50,49 | 51,06 | 0,03% | 3.324,00 |
| 06.05.2025 | 50,81 | 51,44 | 50,64 | 51,04 | 0,80% | 9.104,00 |
| 05.05.2025 | 50,70 | 51,03 | 50,13 | 50,64 | -1,11% | 16.465,00 |
| 02.05.2025 | 51,09 | 51,85 | 50,11 | 51,21 | 1,73% | 4.575,00 |
| 30.04.2025 | 50,32 | 51,28 | 50,21 | 50,34 | -2,72% | 4.760,00 |
| 29.04.2025 | 52,94 | 53,04 | 51,69 | 51,75 | -2,22% | 6.810,00 |
| 28.04.2025 | 52,92 | 53,15 | 52,32 | 52,92 | 0,13% | 8.080,00 |
| 25.04.2025 | 52,48 | 53,01 | 52,32 | 52,85 | 0,94% | 3.659,00 |
| 24.04.2025 | 52,04 | 52,51 | 51,76 | 52,36 | 0,41% | 5.471,00 |
| 23.04.2025 | 52,70 | 53,32 | 51,72 | 52,15 | -0,33% | 5.728,00 |
| 22.04.2025 | 51,49 | 52,68 | 51,28 | 52,32 | 1,02% | 6.008,00 |