78,930€
-0,21%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 80,56 | 80,60 | 78,31 | 78,93 | -0,80% | 23.152,00 |
| 05.11.2026 | 80,26 | 82,24 | 77,98 | 79,57 | -0,35% | 28.247,00 |
| 04.11.2026 | 82,38 | 83,52 | 79,85 | 79,85 | -3,42% | 30.690,00 |
| 03.11.2026 | 83,33 | 84,15 | 82,03 | 82,68 | 0,15% | 25.497,00 |
| 02.11.2026 | 84,81 | 85,33 | 82,52 | 82,56 | -3,52% | 27.943,00 |
| 30.10.2026 | 84,49 | 85,94 | 84,45 | 85,58 | 1,60% | 29.274,00 |
| 29.10.2026 | 83,85 | 85,51 | 82,55 | 84,23 | 1,18% | 34.160,00 |
| 28.10.2026 | 83,27 | 83,99 | 82,79 | 83,25 | 0,67% | 33.065,00 |
| 27.10.2026 | 83,55 | 83,98 | 82,62 | 82,69 | -1,08% | 35.274,00 |
| 26.10.2026 | 82,26 | 83,98 | 82,24 | 83,60 | 0,72% | 38.449,00 |
| 23.10.2026 | 81,35 | 83,74 | 80,88 | 83,00 | 2,23% | 92.850,00 |
| 22.10.2026 | 81,11 | 81,64 | 79,85 | 81,19 | 1,09% | 44.401,00 |
| 21.10.2026 | 79,86 | 81,19 | 79,77 | 80,32 | 0,12% | 36.896,00 |
| 20.10.2026 | 80,55 | 81,61 | 79,51 | 80,22 | 0,01% | 39.863,00 |
| 19.10.2026 | 80,38 | 81,53 | 80,18 | 80,21 | -1,02% | 45.948,00 |
| 16.10.2026 | 79,48 | 81,17 | 78,65 | 81,04 | 2,37% | 27.541,00 |
| 15.10.2026 | 79,85 | 81,35 | 77,45 | 79,16 | -1,38% | 78.754,00 |
| 14.10.2026 | 79,45 | 80,45 | 79,43 | 80,27 | 0,92% | 41.130,00 |
| 13.10.2026 | 78,89 | 79,90 | 78,83 | 79,53 | 0,33% | 31.357,00 |
| 12.10.2026 | 77,34 | 79,52 | 77,15 | 79,27 | 3,19% | 35.463,00 |
| 09.10.2026 | 76,82 | 78,67 | 76,19 | 76,82 | 0,08% | 33.850,00 |
| 08.10.2026 | 76,24 | 78,12 | 75,38 | 76,75 | 1,49% | 39.659,00 |
| 07.10.2026 | 75,40 | 80,18 | 74,99 | 75,62 | 0,61% | 16.981,00 |
| 06.10.2026 | 75,56 | 76,11 | 74,70 | 75,16 | -0,71% | 35.823,00 |
| 05.10.2026 | 74,48 | 76,00 | 74,17 | 75,70 | 0,68% | 40.334,00 |
| 02.10.2026 | 74,79 | 75,75 | 73,46 | 75,19 | 0,33% | 26.139,00 |
| 01.10.2026 | 76,17 | 76,33 | 73,70 | 74,95 | -0,94% | 68.240,00 |
| 30.09.2026 | 77,55 | 77,95 | 75,38 | 75,66 | -3,00% | 56.170,00 |
| 29.09.2026 | 80,26 | 80,96 | 77,52 | 78,00 | -2,77% | 78.435,00 |
| 28.09.2026 | 80,34 | 81,28 | 79,64 | 80,22 | 0,72% | 35.867,00 |
| 25.09.2026 | 80,31 | 80,70 | 78,52 | 79,65 | -0,81% | 33.620,00 |
| 24.09.2026 | 79,94 | 81,25 | 79,48 | 80,30 | -0,20% | 89.515,00 |
| 23.09.2026 | 77,66 | 80,47 | 77,25 | 80,46 | 2,46% | 43.714,00 |
| 22.09.2026 | 78,76 | 79,48 | 76,99 | 78,53 | 0,26% | 34.390,00 |
| 21.09.2026 | 79,35 | 79,61 | 77,87 | 78,33 | -1,01% | 70.367,00 |
| 18.09.2026 | 79,62 | 79,77 | 78,33 | 79,13 | -0,79% | 18.137,00 |
| 17.09.2026 | 79,90 | 80,39 | 79,10 | 79,76 | 0,40% | 38.009,00 |
| 16.09.2026 | 80,37 | 81,13 | 79,17 | 79,44 | -1,17% | 49.027,00 |
| 15.09.2026 | 79,42 | 80,79 | 78,95 | 80,38 | 1,76% | 30.611,00 |
| 14.09.2026 | 79,44 | 80,10 | 78,89 | 78,99 | -0,25% | 55.041,00 |
| 11.09.2026 | 78,61 | 79,20 | 77,85 | 79,19 | 0,60% | 15.314,00 |
| 10.09.2026 | 78,25 | 79,22 | 77,98 | 78,72 | 0,33% | 38.511,00 |
| 09.09.2026 | 78,17 | 78,87 | 77,66 | 78,46 | 0,57% | 33.493,00 |
| 08.09.2026 | 77,83 | 78,18 | 76,92 | 78,01 | 0,59% | 26.464,00 |
| 07.09.2026 | 76,15 | 77,59 | 75,95 | 77,55 | 1,89% | 7.935,00 |
| 04.09.2026 | 77,46 | 77,60 | 75,37 | 76,11 | -1,25% | 40.416,00 |
| 03.09.2026 | 77,61 | 78,39 | 77,01 | 77,08 | -0,57% | 38.096,00 |
| 02.09.2026 | 78,06 | 78,54 | 77,19 | 77,52 | -0,33% | 42.934,00 |
| 01.09.2026 | 76,14 | 78,08 | 75,57 | 77,77 | 2,25% | 56.363,00 |
| 31.08.2026 | 75,31 | 76,53 | 74,90 | 76,06 | 1,58% | 30.652,00 |
| 28.08.2026 | 74,25 | 75,28 | 74,18 | 74,88 | 1,11% | 66.882,00 |
| 27.08.2026 | 74,77 | 75,22 | 73,98 | 74,06 | -1,18% | 25.747,00 |
| 26.08.2026 | 75,28 | 75,51 | 74,25 | 74,94 | -1,60% | 52.911,00 |
| 25.08.2026 | 76,26 | 76,47 | 75,00 | 76,16 | -0,81% | 30.217,00 |
| 24.08.2026 | 77,11 | 77,26 | 75,93 | 76,78 | -0,23% | 23.864,00 |
| 21.08.2026 | 77,88 | 78,35 | 76,95 | 76,95 | -1,28% | 13.523,00 |
| 20.08.2026 | 77,70 | 78,87 | 77,38 | 77,95 | 0,55% | 28.617,00 |
| 19.08.2026 | 77,42 | 78,31 | 77,01 | 77,52 | 0,28% | 49.963,00 |
| 18.08.2026 | 76,49 | 77,87 | 76,14 | 77,30 | 1,26% | 31.751,00 |
| 17.08.2026 | 76,48 | 76,51 | 75,62 | 76,34 | 0,06% | 36.454,00 |
| 14.08.2026 | 75,39 | 76,47 | 75,15 | 76,30 | 1,27% | 21.480,00 |
| 13.08.2026 | 75,86 | 76,32 | 74,35 | 75,34 | -0,75% | 6.036,00 |
| 12.08.2026 | 76,48 | 76,59 | 75,03 | 75,91 | -0,47% | 41.196,00 |
| 11.08.2026 | 75,93 | 76,98 | 75,71 | 76,27 | 0,55% | 19.651,00 |
| 10.08.2026 | 74,24 | 75,96 | 74,10 | 75,86 | 2,42% | 12.423,00 |
| 07.08.2026 | 74,79 | 75,70 | 73,77 | 74,06 | -0,82% | 19.366,00 |
| 06.08.2026 | 73,43 | 75,07 | 73,42 | 74,67 | 1,99% | 29.508,00 |
| 05.08.2026 | 73,83 | 75,31 | 72,99 | 73,21 | -0,42% | 28.129,00 |
| 04.08.2026 | 76,39 | 76,78 | 73,46 | 73,52 | -3,47% | 30.194,00 |
| 03.08.2026 | 74,87 | 76,60 | 73,98 | 76,17 | 0,67% | 45.170,00 |
| 31.07.2026 | 74,81 | 76,59 | 74,70 | 75,66 | 0,23% | 33.233,00 |
| 30.07.2026 | 75,80 | 76,20 | 75,03 | 75,49 | -0,48% | 29.758,00 |
| 29.07.2026 | 74,73 | 76,30 | 74,52 | 75,86 | 2,99% | 43.141,00 |
| 28.07.2026 | 73,50 | 74,93 | 72,38 | 73,65 | -0,89% | 34.763,00 |
| 27.07.2026 | 73,80 | 74,86 | 72,80 | 74,31 | -1,94% | 50.124,00 |
| 24.07.2026 | 75,76 | 76,62 | 75,21 | 75,78 | 0,34% | 39.406,00 |
| 23.07.2026 | 74,40 | 76,74 | 74,40 | 75,52 | 0,89% | 35.996,00 |
| 22.07.2026 | 73,08 | 74,86 | 72,99 | 74,86 | 2,88% | 35.573,00 |
| 21.07.2026 | 70,94 | 73,17 | 70,84 | 72,76 | 2,90% | 32.344,00 |
| 20.07.2026 | 71,66 | 72,38 | 70,26 | 70,71 | -1,06% | 23.918,00 |
| 17.07.2026 | 69,34 | 71,51 | 69,12 | 71,47 | 3,05% | 18.195,00 |
| 16.07.2026 | 70,11 | 70,49 | 68,57 | 69,35 | -1,32% | 27.170,00 |
| 15.07.2026 | 71,37 | 71,73 | 69,85 | 70,28 | -1,61% | 42.288,00 |
| 14.07.2026 | 71,63 | 72,04 | 70,48 | 71,43 | 0,70% | 43.128,00 |
| 13.07.2026 | 69,78 | 71,28 | 69,42 | 70,94 | 3,02% | 28.006,00 |
| 10.07.2026 | 68,54 | 68,94 | 68,09 | 68,86 | 0,39% | 14.347,00 |
| 09.07.2026 | 69,60 | 69,85 | 68,38 | 68,59 | -0,87% | 25.545,00 |
| 08.07.2026 | 69,05 | 70,09 | 68,25 | 69,20 | 1,52% | 60.387,00 |
| 07.07.2026 | 66,92 | 69,12 | 66,91 | 68,16 | 1,93% | 26.233,00 |
| 06.07.2026 | 67,44 | 67,44 | 66,40 | 66,87 | -0,70% | 29.932,00 |
| 03.07.2026 | 66,91 | 67,54 | 66,54 | 67,34 | 0,66% | 19.649,00 |
| 02.07.2026 | 66,07 | 67,63 | 65,13 | 66,90 | 1,26% | 22.429,00 |
| 01.07.2026 | 68,10 | 68,18 | 65,48 | 66,07 | -2,90% | 27.827,00 |
| 30.06.2026 | 68,16 | 68,88 | 67,45 | 68,04 | -0,74% | 32.389,00 |
| 29.06.2026 | 69,11 | 69,17 | 67,96 | 68,55 | 1,02% | 41.356,00 |
| 26.06.2026 | 69,12 | 69,16 | 67,65 | 67,86 | -2,41% | 47.195,00 |
| 25.06.2026 | 69,39 | 69,95 | 68,39 | 69,54 | 0,88% | 35.270,00 |
| 24.06.2026 | 70,77 | 71,10 | 68,60 | 68,93 | -3,18% | 42.455,00 |
| 23.06.2026 | 70,90 | 71,53 | 70,28 | 71,20 | -0,18% | 30.838,00 |
| 22.06.2026 | 71,00 | 71,79 | 70,25 | 71,32 | 0,65% | 18.415,00 |