75,620€
0,81%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 75,28 | 75,75 | 74,80 | 75,51 | 0,29% | - |
| 07.05.2026 | 76,50 | 77,03 | 74,53 | 75,29 | -1,22% | 15.356,00 |
| 06.05.2026 | 79,51 | 79,64 | 74,37 | 76,22 | -3,95% | 7.086,00 |
| 05.05.2026 | 78,65 | 79,51 | 78,01 | 79,36 | 0,75% | 2.401,00 |
| 04.05.2026 | 79,28 | 79,50 | 77,98 | 78,77 | 0,04% | 9.392,00 |
| 30.04.2026 | 78,86 | 79,44 | 77,00 | 78,74 | -0,15% | 3.989,00 |
| 29.04.2026 | 78,48 | 79,28 | 78,14 | 78,85 | 0,90% | 6.502,00 |
| 28.04.2026 | 76,41 | 79,13 | 76,33 | 78,15 | 2,75% | 6.951,00 |
| 27.04.2026 | 76,82 | 77,66 | 76,03 | 76,06 | -0,61% | 17.632,00 |
| 24.04.2026 | 77,33 | 78,22 | 75,96 | 76,52 | -0,91% | 21.582,00 |
| 23.04.2026 | 76,26 | 77,32 | 76,25 | 77,22 | 1,54% | 6.017,00 |
| 22.04.2026 | 74,74 | 76,59 | 74,47 | 76,05 | 0,88% | 29.110,00 |
| 21.04.2026 | 74,09 | 75,63 | 73,90 | 75,39 | 1,66% | 9.498,00 |
| 20.04.2026 | 74,94 | 75,57 | 73,61 | 74,16 | 0,34% | 3.119,00 |
| 17.04.2026 | 77,11 | 77,79 | 71,80 | 73,91 | -3,84% | 5.928,00 |
| 16.04.2026 | 74,85 | 77,52 | 74,70 | 76,86 | 3,48% | 3.223,00 |
| 15.04.2026 | 76,42 | 77,85 | 73,68 | 74,28 | -3,29% | 8.219,00 |
| 14.04.2026 | 78,94 | 79,74 | 76,22 | 76,80 | -2,82% | 3.254,00 |
| 13.04.2026 | 79,80 | 79,97 | 78,50 | 79,03 | 1,05% | 5.205,00 |
| 10.04.2026 | 78,35 | 78,76 | 77,16 | 78,21 | 1,00% | 17.472,00 |
| 09.04.2026 | 77,14 | 79,14 | 76,75 | 77,44 | 1,36% | 6.351,00 |
| 08.04.2026 | 73,32 | 76,70 | 71,05 | 76,40 | -2,44% | 33.689,00 |
| 07.04.2026 | 79,33 | 80,34 | 78,17 | 78,31 | -1,61% | 6.607,00 |
| 02.04.2026 | 79,50 | 80,26 | 78,26 | 79,59 | 2,96% | 14.563,00 |
| 01.04.2026 | 79,28 | 79,73 | 75,68 | 77,30 | -1,62% | 12.955,00 |
| 31.03.2026 | 79,72 | 81,12 | 77,41 | 78,58 | -1,78% | 5.977,00 |
| 30.03.2026 | 78,79 | 81,34 | 78,62 | 80,00 | 2,70% | 48.382,00 |
| 27.03.2026 | 78,78 | 79,05 | 77,38 | 77,90 | -0,81% | 14.493,00 |
| 26.03.2026 | 77,09 | 79,12 | 76,74 | 78,53 | 1,66% | 11.690,00 |
| 25.03.2026 | 75,35 | 77,31 | 74,39 | 77,25 | 1,50% | 11.304,00 |
| 24.03.2026 | 76,11 | 77,40 | 75,92 | 76,11 | -0,38% | 17.665,00 |
| 23.03.2026 | 77,16 | 77,24 | 71,94 | 76,40 | 0,79% | 13.695,00 |
| 20.03.2026 | 78,21 | 78,59 | 75,22 | 75,80 | -1,14% | 17.893,00 |
| 19.03.2026 | 75,48 | 79,43 | 75,14 | 76,68 | 1,68% | 26.154,00 |
| 18.03.2026 | 74,04 | 75,95 | 74,02 | 75,41 | 1,37% | 11.403,00 |
| 17.03.2026 | 72,30 | 74,68 | 72,17 | 74,39 | 3,74% | 4.628,00 |
| 16.03.2026 | 72,34 | 72,88 | 71,34 | 71,71 | -0,53% | 8.630,00 |
| 13.03.2026 | 70,25 | 72,28 | 70,09 | 72,10 | 2,47% | 11.979,00 |
| 12.03.2026 | 69,88 | 70,79 | 69,43 | 70,36 | 0,66% | 9.460,00 |
| 11.03.2026 | 68,21 | 70,01 | 68,06 | 69,90 | 1,90% | 7.442,00 |
| 10.03.2026 | 67,94 | 69,12 | 66,69 | 68,59 | 0,76% | 12.953,00 |
| 09.03.2026 | 69,68 | 70,00 | 67,18 | 68,08 | 0,24% | 31.009,00 |
| 06.03.2026 | 66,66 | 68,38 | 66,42 | 67,91 | 2,17% | 3.603,00 |
| 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 |