52,680€
-0,87%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.04.2025 | 51,88 | 52,07 | 51,04 | 51,79 | 1,13% | 22.908,00 |
| 16.04.2025 | 50,31 | 52,02 | 49,92 | 51,21 | 1,55% | 12.376,00 |
| 15.04.2025 | 50,69 | 51,06 | 50,17 | 50,43 | 0,48% | 11.570,00 |
| 14.04.2025 | 50,11 | 50,59 | 49,60 | 50,19 | 0,54% | 8.836,00 |
| 11.04.2025 | 49,86 | 50,34 | 48,45 | 49,92 | 1,53% | 20.652,00 |
| 10.04.2025 | 52,34 | 53,73 | 48,57 | 49,17 | -6,15% | 7.255,00 |
| 09.04.2025 | 48,62 | 53,53 | 47,19 | 52,39 | 7,57% | 2.534,00 |
| 08.04.2025 | 52,15 | 57,38 | 48,49 | 48,70 | -5,23% | 7.627,00 |
| 07.04.2025 | 49,25 | 52,68 | 48,25 | 51,39 | -2,47% | 17.867,00 |
| 04.04.2025 | 56,36 | 56,45 | 52,27 | 52,69 | -6,58% | 11.514,00 |
| 03.04.2025 | 58,27 | 59,01 | 56,20 | 56,40 | -5,40% | 6.996,00 |
| 02.04.2025 | 59,57 | 59,77 | 59,00 | 59,62 | -0,11% | 1.450,00 |
| 01.04.2025 | 59,48 | 59,97 | 58,99 | 59,69 | 0,19% | 10.728,00 |
| 31.03.2025 | 59,22 | 60,10 | 58,55 | 59,57 | -0,09% | 2.902,00 |
| 28.03.2025 | 60,21 | 60,37 | 59,09 | 59,63 | -1,07% | 3.700,00 |
| 27.03.2025 | 60,17 | 60,93 | 60,06 | 60,27 | -0,17% | 5.138,00 |
| 26.03.2025 | 59,13 | 60,81 | 59,06 | 60,38 | 1,73% | 18.340,00 |
| 25.03.2025 | 58,30 | 59,94 | 58,20 | 59,35 | 1,68% | 1.200,00 |
| 24.03.2025 | 58,58 | 58,81 | 57,90 | 58,37 | -0,14% | 8.217,00 |
| 21.03.2025 | 58,98 | 58,99 | 58,28 | 58,45 | -1,04% | 7.436,00 |
| 20.03.2025 | 58,89 | 59,47 | 58,36 | 59,07 | 0,31% | 11.275,00 |
| 19.03.2025 | 57,87 | 58,95 | 57,69 | 58,89 | 2,26% | 1.330,00 |
| 18.03.2025 | 57,49 | 58,46 | 57,40 | 57,59 | 0,30% | 21.640,00 |
| 17.03.2025 | 57,75 | 57,82 | 57,33 | 57,41 | -0,44% | 3.606,00 |
| 14.03.2025 | 57,61 | 57,72 | 57,01 | 57,67 | 0,41% | 7.813,00 |
| 13.03.2025 | 56,21 | 57,43 | 56,11 | 57,43 | 2,02% | 1.784,00 |
| 12.03.2025 | 56,26 | 56,68 | 54,34 | 56,30 | 0,41% | 3.992,00 |
| 11.03.2025 | 56,53 | 57,19 | 55,52 | 56,07 | -0,94% | 2.050,00 |
| 10.03.2025 | 56,72 | 57,26 | 56,11 | 56,60 | 0,05% | 2.562,00 |
| 07.03.2025 | 56,28 | 57,08 | 56,10 | 56,57 | 0,44% | 9.840,00 |
| 06.03.2025 | 56,92 | 57,04 | 55,92 | 56,32 | -0,41% | 8.051,00 |
| 05.03.2025 | 56,36 | 57,71 | 55,89 | 56,55 | 0,56% | 12.331,00 |
| 04.03.2025 | 57,20 | 57,73 | 56,08 | 56,24 | -1,69% | 5.505,00 |
| 03.03.2025 | 58,45 | 59,10 | 56,73 | 57,20 | -1,52% | 1.406,00 |
| 28.02.2025 | 57,82 | 58,13 | 57,33 | 58,08 | -0,05% | 4.040,00 |
| 27.02.2025 | 57,94 | 58,51 | 57,41 | 58,11 | 0,42% | 5.731,00 |