69,520€
0,93%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.06.2026 | 70,48 | 71,67 | 70,25 | 70,86 | 1,49% | 28.588,00 |
| 18.06.2026 | 71,90 | 72,15 | 69,30 | 69,82 | -2,61% | 17.073,00 |
| 17.06.2026 | 72,62 | 72,92 | 71,68 | 71,69 | -1,13% | 16.028,00 |
| 16.06.2026 | 72,26 | 73,52 | 72,18 | 72,51 | 0,38% | 10.997,00 |
| 15.06.2026 | 74,38 | 74,38 | 71,63 | 72,24 | -4,63% | 51.099,00 |
| 12.06.2026 | 76,44 | 76,54 | 74,50 | 75,75 | -0,71% | 27.932,00 |
| 11.06.2026 | 77,10 | 78,89 | 76,27 | 76,29 | -0,92% | 12.616,00 |
| 10.06.2026 | 76,53 | 77,61 | 76,36 | 77,00 | 0,63% | 5.845,00 |
| 09.06.2026 | 76,94 | 77,48 | 75,55 | 76,52 | -0,77% | 13.306,00 |
| 08.06.2026 | 77,81 | 78,86 | 76,96 | 77,11 | 0,09% | 21.101,00 |
| 05.06.2026 | 77,15 | 77,86 | 76,66 | 77,04 | -0,59% | 13.329,00 |
| 04.06.2026 | 77,35 | 77,60 | 76,74 | 77,50 | -0,02% | 5.986,00 |
| 03.06.2026 | 77,01 | 77,88 | 76,61 | 77,51 | 1,11% | 16.767,00 |
| 02.06.2026 | 76,27 | 77,05 | 75,59 | 76,66 | -0,03% | 27.921,00 |
| 01.06.2026 | 74,92 | 77,12 | 74,92 | 76,68 | 2,84% | 13.234,00 |
| 29.05.2026 | 75,05 | 75,67 | 74,29 | 74,56 | -0,35% | 22.130,00 |
| 28.05.2026 | 75,48 | 76,16 | 74,77 | 74,82 | 0,27% | 19.880,00 |
| 27.05.2026 | 77,79 | 77,87 | 74,33 | 74,62 | -3,88% | 39.159,00 |
| 26.05.2026 | 77,29 | 78,82 | 77,18 | 77,63 | 0,15% | 13.991,00 |
| 25.05.2026 | 75,92 | 77,78 | 75,76 | 77,51 | -0,88% | 23.057,00 |
| 22.05.2026 | 79,60 | 79,86 | 78,13 | 78,20 | -1,63% | 12.210,00 |
| 21.05.2026 | 79,81 | 81,06 | 79,18 | 79,49 | -0,17% | 12.253,00 |
| 20.05.2026 | 79,83 | 81,25 | 79,06 | 79,63 | -0,42% | 14.815,00 |
| 19.05.2026 | 79,65 | 80,64 | 79,53 | 79,96 | 0,31% | 12.866,00 |
| 18.05.2026 | 78,34 | 80,39 | 78,16 | 79,72 | 1,23% | 6.012,00 |
| 15.05.2026 | 78,13 | 79,00 | 77,87 | 78,75 | 0,99% | 3.693,00 |
| 14.05.2026 | 78,30 | 78,43 | 77,65 | 77,98 | -0,45% | 22.032,00 |
| 13.05.2026 | 78,23 | 78,90 | 77,61 | 78,33 | 0,24% | 1.892,00 |
| 12.05.2026 | 77,05 | 78,40 | 76,53 | 78,14 | 1,43% | 5.515,00 |
| 11.05.2026 | 76,45 | 77,14 | 76,11 | 77,04 | 2,57% | 5.488,00 |
| 08.05.2026 | 75,28 | 76,08 | 74,80 | 75,11 | -0,25% | 2.168,00 |
| 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 |