56,575€
-5,17%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 58,27 | 59,01 | 56,29 | 56,58 | -5,10% | 6.256,00 |
| 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 |
| 26.02.2025 | 57,79 | 57,99 | 57,17 | 57,87 | 0,28% | - |
| 25.02.2025 | 58,25 | 58,57 | 57,44 | 57,71 | -0,75% | 3.207,00 |
| 24.02.2025 | 58,44 | 58,50 | 57,78 | 58,14 | 0,37% | 5.255,00 |
| 21.02.2025 | 58,98 | 59,33 | 57,75 | 57,93 | -1,36% | 27.213,00 |
| 20.02.2025 | 58,72 | 58,90 | 58,37 | 58,73 | -0,28% | 10.615,00 |
| 19.02.2025 | 58,92 | 59,66 | 58,59 | 58,89 | 0,00% | 5.595,00 |
| 18.02.2025 | 58,81 | 59,58 | 58,67 | 58,89 | -0,03% | 5.610,00 |
| 17.02.2025 | 58,91 | 59,10 | 58,57 | 58,91 | 0,48% | 15.870,00 |
| 14.02.2025 | 58,16 | 59,38 | 56,19 | 58,63 | 0,76% | 8.019,00 |
| 13.02.2025 | 59,03 | 59,35 | 58,02 | 58,19 | -1,61% | 7.634,00 |
| 12.02.2025 | 58,91 | 59,17 | 58,29 | 59,14 | 0,35% | 2.396,00 |
| 11.02.2025 | 58,56 | 59,14 | 58,47 | 58,93 | 0,32% | 2.961,00 |
| 10.02.2025 | 58,79 | 59,55 | 58,25 | 58,74 | 0,18% | 1.781,00 |
| 07.02.2025 | 58,75 | 59,18 | 58,53 | 58,64 | 0,09% | 6.750,00 |
| 06.02.2025 | 58,05 | 59,31 | 57,84 | 58,59 | 1,37% | 33.212,00 |
| 05.02.2025 | 56,80 | 58,15 | 56,66 | 57,80 | 1,62% | 5.882,00 |
| 04.02.2025 | 55,86 | 57,28 | 55,47 | 56,88 | 2,22% | 11.108,00 |
| 03.02.2025 | 55,60 | 56,13 | 54,83 | 55,64 | -0,86% | 4.740,00 |
| 31.01.2025 | 56,40 | 56,74 | 55,67 | 56,12 | -0,61% | 4.057,00 |
| 30.01.2025 | 55,71 | 56,57 | 55,58 | 56,47 | 1,57% | 6.037,00 |
| 29.01.2025 | 56,17 | 56,17 | 55,22 | 55,59 | -0,71% | 8.769,00 |
| 28.01.2025 | 55,62 | 56,37 | 55,58 | 55,99 | 0,16% | 524,00 |
| 27.01.2025 | 55,42 | 56,27 | 55,21 | 55,90 | 0,33% | 17.244,00 |
| 24.01.2025 | 56,49 | 56,49 | 55,59 | 55,72 | -1,53% | 10.148,00 |
| 23.01.2025 | 55,96 | 56,78 | 55,96 | 56,58 | 0,91% | 6.489,00 |
| 22.01.2025 | 56,56 | 56,90 | 55,85 | 56,07 | -0,83% | 3.544,00 |
| 21.01.2025 | 56,75 | 57,18 | 56,47 | 56,54 | -1,02% | 8.240,00 |
| 20.01.2025 | 57,71 | 57,98 | 56,67 | 57,12 | -0,92% | 11.403,00 |
| 17.01.2025 | 57,30 | 58,08 | 57,26 | 57,65 | 0,77% | 8.927,00 |
| 16.01.2025 | 56,45 | 58,07 | 56,18 | 57,21 | 1,97% | 8.954,00 |
| 15.01.2025 | 55,69 | 56,33 | 55,52 | 56,11 | 0,51% | 4.660,00 |
| 14.01.2025 | 55,94 | 55,94 | 55,15 | 55,82 | 0,01% | 18.080,00 |
| 13.01.2025 | 55,05 | 56,11 | 55,05 | 55,82 | 0,70% | 5.441,00 |
| 10.01.2025 | 55,17 | 56,45 | 55,10 | 55,43 | -0,14% | 5.813,00 |
| 09.01.2025 | 54,99 | 55,57 | 54,79 | 55,50 | 0,51% | 3.230,00 |
| 08.01.2025 | 55,27 | 55,45 | 54,52 | 55,22 | 0,14% | 7.840,00 |
| 07.01.2025 | 54,25 | 55,32 | 54,18 | 55,15 | 1,44% | 10.040,00 |
| 06.01.2025 | 54,23 | 54,80 | 53,75 | 54,36 | 0,65% | 11.755,00 |
| 03.01.2025 | 53,57 | 54,43 | 53,47 | 54,01 | 0,64% | 4.100,00 |
| 02.01.2025 | 52,70 | 53,87 | 52,50 | 53,67 | 1,91% | 12.592,00 |
| 30.12.2024 | 52,41 | 52,85 | 52,27 | 52,66 | 0,43% | 897,00 |
| 27.12.2024 | 51,92 | 52,78 | 51,61 | 52,44 | 0,92% | 6.183,00 |
| 23.12.2024 | 52,15 | 52,47 | 51,60 | 51,96 | -0,19% | 13.031,00 |
| 20.12.2024 | 51,54 | 52,21 | 51,16 | 52,06 | 0,85% | 14.972,00 |
| 19.12.2024 | 52,03 | 52,22 | 51,55 | 51,62 | -0,96% | 16.432,00 |
| 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 |