67,885€
2,13%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 66,66 | 67,93 | 66,42 | 67,63 | 1,75% | 2.973,00 |
| 05.03.2026 | 66,82 | 67,26 | 66,24 | 66,47 | -0,32% | 8.829,00 |
| 04.03.2026 | 68,21 | 68,90 | 66,45 | 66,69 | -0,83% | 5.311,00 |
| 03.03.2026 | 70,19 | 70,45 | 66,63 | 67,25 | -3,56% | 10.243,00 |
| 02.03.2026 | 70,13 | 72,64 | 68,77 | 69,73 | 3,40% | 9.791,00 |
| 27.02.2026 | 66,89 | 67,93 | 66,72 | 67,44 | 1,03% | 7.779,00 |
| 26.02.2026 | 66,99 | 67,84 | 66,58 | 66,75 | -0,51% | 3.790,00 |
| 25.02.2026 | 66,77 | 67,82 | 66,70 | 67,10 | 0,45% | 44.570,00 |
| 24.02.2026 | 66,33 | 67,00 | 66,11 | 66,80 | 0,98% | 5.914,00 |
| 23.02.2026 | 65,16 | 66,65 | 64,43 | 66,15 | 0,01% | 4.395,00 |
| 20.02.2026 | 66,62 | 66,83 | 65,33 | 66,15 | -0,04% | 5.180,00 |
| 19.02.2026 | 65,36 | 66,56 | 65,30 | 66,17 | 1,50% | 8.674,00 |
| 18.02.2026 | 64,80 | 65,70 | 64,38 | 65,20 | 1,20% | 7.027,00 |
| 17.02.2026 | 64,17 | 65,40 | 63,94 | 64,43 | 0,33% | 15.360,00 |
| 16.02.2026 | 64,50 | 64,70 | 64,13 | 64,22 | -0,33% | 11.130,00 |
| 13.02.2026 | 64,45 | 64,56 | 63,70 | 64,43 | 0,43% | 11.101,00 |
| 12.02.2026 | 64,77 | 65,75 | 63,46 | 64,15 | -1,72% | 24.033,00 |
| 11.02.2026 | 62,56 | 65,36 | 62,51 | 65,27 | 4,17% | 10.488,00 |
| 10.02.2026 | 62,66 | 63,00 | 62,04 | 62,66 | -0,27% | 8.247,00 |
| 09.02.2026 | 61,29 | 63,03 | 61,29 | 62,83 | 0,69% | 10.048,00 |
| 06.02.2026 | 61,78 | 62,98 | 61,67 | 62,40 | 0,32% | 4.348,00 |
| 05.02.2026 | 62,82 | 62,92 | 61,44 | 62,20 | -1,24% | 5.350,00 |
| 04.02.2026 | 62,24 | 63,28 | 61,89 | 62,98 | 1,01% | 15.478,00 |
| 03.02.2026 | 61,04 | 62,55 | 60,49 | 62,35 | 2,19% | 22.460,00 |
| 02.02.2026 | 58,32 | 61,32 | 58,24 | 61,02 | -0,20% | 16.501,00 |
| 30.01.2026 | 60,25 | 61,28 | 60,21 | 61,14 | 0,35% | 10.407,00 |
| 29.01.2026 | 60,60 | 61,62 | 60,35 | 60,93 | 1,98% | 10.042,00 |
| 28.01.2026 | 59,52 | 60,46 | 59,43 | 59,74 | 0,48% | 3.535,00 |
| 27.01.2026 | 58,80 | 59,60 | 58,34 | 59,46 | 0,56% | 4.791,00 |
| 26.01.2026 | 58,43 | 59,26 | 58,36 | 59,13 | 1,42% | 33.430,00 |
| 23.01.2026 | 57,17 | 58,37 | 57,01 | 58,30 | 2,23% | 3.240,00 |
| 22.01.2026 | 57,93 | 58,29 | 57,02 | 57,03 | -1,65% | 5.024,00 |
| 21.01.2026 | 57,02 | 58,06 | 56,90 | 57,99 | 1,33% | 10.170,00 |
| 20.01.2026 | 55,87 | 57,57 | 55,72 | 57,23 | 2,15% | 12.751,00 |
| 19.01.2026 | 56,15 | 56,50 | 55,85 | 56,02 | -1,85% | 14.919,00 |
| 16.01.2026 | 56,88 | 57,11 | 56,15 | 57,08 | 0,89% | 9.140,00 |
| 15.01.2026 | 57,00 | 57,01 | 56,09 | 56,57 | -0,92% | 1.820,00 |
| 14.01.2026 | 56,47 | 57,25 | 56,23 | 57,10 | 1,39% | 24.385,00 |
| 13.01.2026 | 55,48 | 56,68 | 55,38 | 56,32 | 1,45% | 4.283,00 |
| 12.01.2026 | 55,08 | 55,51 | 54,42 | 55,51 | 0,89% | 4.568,00 |
| 09.01.2026 | 54,63 | 55,28 | 54,02 | 55,02 | 0,66% | 9.420,00 |
| 08.01.2026 | 53,74 | 54,73 | 53,28 | 54,66 | 1,45% | 8.476,00 |
| 07.01.2026 | 54,20 | 54,58 | 53,30 | 53,88 | -1,54% | 8.782,00 |
| 06.01.2026 | 56,22 | 56,50 | 54,65 | 54,72 | -3,13% | 7.187,00 |
| 05.01.2026 | 56,72 | 57,26 | 55,14 | 56,49 | -0,23% | 29.045,00 |
| 02.01.2026 | 55,89 | 56,72 | 55,72 | 56,62 | 0,50% | 5.269,00 |
| 30.12.2025 | 56,25 | 56,37 | 56,06 | 56,34 | 0,25% | 4.000,00 |
| 29.12.2025 | 55,76 | 56,33 | 55,75 | 56,20 | 0,48% | 20.289,00 |
| 23.12.2025 | 56,09 | 56,22 | 55,71 | 55,93 | 0,18% | 600,00 |
| 22.12.2025 | 56,31 | 56,34 | 55,60 | 55,83 | -0,25% | 1.830,00 |
| 19.12.2025 | 55,23 | 56,20 | 55,14 | 55,97 | 1,17% | 4.747,00 |
| 18.12.2025 | 55,61 | 55,75 | 55,04 | 55,32 | -0,61% | 1.881,00 |
| 17.12.2025 | 55,01 | 55,69 | 54,47 | 55,66 | 1,85% | 2.956,00 |
| 16.12.2025 | 55,28 | 55,63 | 54,23 | 54,65 | -1,41% | 4.969,00 |
| 15.12.2025 | 55,94 | 56,32 | 55,09 | 55,43 | -0,88% | 4.946,00 |
| 12.12.2025 | 55,98 | 56,10 | 55,58 | 55,92 | 0,18% | 2.842,00 |
| 11.12.2025 | 55,98 | 56,08 | 55,50 | 55,82 | -0,83% | 4.390,00 |
| 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 |