64,765$
203,35%
Echtzeit-Aktienkurs TotalEnergies SE (ADRs)
Bid:
Ask:
Aktienkurse zur TotalEnergies SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 21,33 | 21,46 | 21,33 | 21,41 | 0,27% | 1.161,00 |
| 04.12.2025 | 21,33 | 21,35 | 21,30 | 21,35 | -0,02% | 2.645,00 |
| 03.12.2025 | 21,33 | 21,44 | 21,33 | 21,36 | -67,48% | 2.509,00 |
| 02.12.2025 | 66,15 | 66,18 | 65,65 | 65,67 | -0,06% | - |
| 01.12.2025 | 65,76 | 66,22 | 65,71 | 65,71 | -0,17% | - |
| 28.11.2025 | 65,26 | 66,10 | 65,26 | 65,82 | 0,00% | - |
| 26.11.2025 | 65,32 | 65,99 | 65,32 | 65,82 | 212,32% | - |
| 25.11.2025 | 20,80 | 21,08 | 20,80 | 21,08 | 1,03% | 674,00 |
| 24.11.2025 | 20,60 | 20,86 | 20,53 | 20,86 | 1,69% | 468,00 |
| 21.11.2025 | 20,40 | 20,52 | 20,40 | 20,52 | 0,97% | 1.515,00 |
| 20.11.2025 | 20,41 | 20,41 | 20,32 | 20,32 | -1,57% | 572,00 |
| 19.11.2025 | 20,75 | 20,75 | 20,64 | 20,64 | -68,15% | 184,00 |
| 18.11.2025 | 64,05 | 64,81 | 63,88 | 64,81 | 213,02% | - |
| 17.11.2025 | 20,90 | 20,90 | 20,70 | 20,70 | -1,01% | 388,00 |
| 14.11.2025 | 20,84 | 20,95 | 20,84 | 20,92 | -0,04% | 868,00 |
| 13.11.2025 | 21,16 | 21,16 | 20,92 | 20,93 | -67,28% | 2.837,00 |
| 12.11.2025 | 64,19 | 64,19 | 63,90 | 63,95 | 200,19% | - |
| 11.11.2025 | 21,23 | 21,30 | 21,23 | 21,30 | 0,15% | 112,00 |
| 10.11.2025 | 21,25 | 21,27 | 21,20 | 21,27 | 1,61% | 1.152,00 |
| 07.11.2025 | 20,66 | 20,93 | 20,66 | 20,93 | 0,12% | 243,00 |
| 06.11.2025 | 21,05 | 21,05 | 20,91 | 20,91 | -1,21% | 288,00 |
| 05.11.2025 | 21,08 | 21,17 | 21,07 | 21,17 | 0,55% | 1.608,00 |
| 04.11.2025 | 21,05 | 21,13 | 21,05 | 21,05 | -1,23% | 2.074,00 |
| 03.11.2025 | 21,26 | 21,31 | 21,26 | 21,31 | -0,13% | 158,00 |
| 31.10.2025 | 21,28 | 21,35 | 21,23 | 21,34 | 0,54% | 587,00 |
| 30.10.2025 | 21,36 | 21,36 | 21,22 | 21,22 | -0,98% | 247,00 |
| 29.10.2025 | 21,53 | 21,53 | 21,43 | 21,43 | -0,15% | 677,00 |
| 28.10.2025 | 21,43 | 21,47 | 21,43 | 21,47 | -0,12% | 462,00 |
| 27.10.2025 | 21,45 | 21,49 | 21,45 | 21,49 | 1,42% | 469,00 |
| 24.10.2025 | 21,22 | 21,24 | 21,19 | 21,19 | -66,24% | 1.429,00 |
| 23.10.2025 | 62,80 | 62,98 | 62,76 | 62,76 | 200,68% | - |
| 22.10.2025 | 21,00 | 21,00 | 20,87 | 20,87 | -65,90% | 188,00 |
| 21.10.2025 | 61,08 | 61,41 | 61,01 | 61,21 | 191,28% | - |
| 20.10.2025 | 20,94 | 21,01 | 20,93 | 21,01 | -65,87% | 906,00 |
| 17.10.2025 | 61,29 | 61,57 | 61,29 | 61,57 | 2,05% | - |
| 16.10.2025 | 61,19 | 61,19 | 60,34 | 60,34 | 189,82% | - |
| 15.10.2025 | 20,97 | 20,99 | 20,82 | 20,82 | 0,37% | 417,00 |
| 14.10.2025 | 20,53 | 20,85 | 20,44 | 20,74 | -0,10% | 2.653,00 |
| 13.10.2025 | 20,65 | 20,76 | 20,65 | 20,76 | 1,66% | 379,00 |
| 10.10.2025 | 21,03 | 21,03 | 20,42 | 20,42 | -2,72% | 5.144,00 |
| 09.10.2025 | 21,01 | 21,01 | 20,94 | 20,99 | -0,35% | 14.591,00 |
| 08.10.2025 | 21,00 | 21,11 | 21,00 | 21,07 | 0,62% | 23.186,00 |
| 07.10.2025 | 21,04 | 21,04 | 20,90 | 20,94 | -65,11% | 515,00 |
| 06.10.2025 | 59,89 | 60,23 | 59,74 | 60,01 | 0,21% | - |
| 03.10.2025 | 59,89 | 59,89 | 59,88 | 59,88 | 185,79% | - |
| 02.10.2025 | 20,90 | 20,95 | 20,90 | 20,95 | -65,30% | 139,00 |
| 01.10.2025 | 60,32 | 60,38 | 60,32 | 60,38 | 189,57% | - |
| 30.09.2025 | 20,74 | 20,85 | 20,74 | 20,85 | 0,41% | 114,00 |
| 29.09.2025 | 20,80 | 20,80 | 20,77 | 20,77 | 0,25% | 171,00 |
| 26.09.2025 | 20,65 | 20,72 | 20,65 | 20,72 | 0,61% | 211,00 |
| 25.09.2025 | 20,61 | 20,61 | 20,56 | 20,59 | -0,54% | 469,00 |
| 24.09.2025 | 20,77 | 20,77 | 20,69 | 20,70 | -0,40% | 649,00 |
| 23.09.2025 | 20,90 | 20,90 | 20,79 | 20,79 | -0,56% | 115,00 |
| 22.09.2025 | 20,90 | 20,91 | 20,90 | 20,90 | 0,45% | 351,00 |
| 19.09.2025 | 20,76 | 20,81 | 20,74 | 20,81 | 0,30% | 698,00 |
| 18.09.2025 | 20,66 | 20,77 | 20,66 | 20,75 | 0,76% | 1.724,00 |
| 17.09.2025 | 20,63 | 20,70 | 20,59 | 20,59 | -0,23% | 1.594,00 |
| 16.09.2025 | 20,62 | 20,64 | 20,62 | 20,64 | 0,03% | 728,00 |
| 15.09.2025 | 20,67 | 20,67 | 20,62 | 20,63 | 0,36% | 2.265,00 |
| 12.09.2025 | 20,64 | 20,64 | 20,56 | 20,56 | -0,14% | 2.009,00 |
| 11.09.2025 | 20,48 | 20,59 | 20,44 | 20,59 | 0,91% | 2.453,00 |
| 10.09.2025 | 20,43 | 20,44 | 20,40 | 20,40 | 0,36% | 1.883,00 |
| 09.09.2025 | 20,30 | 20,33 | 20,28 | 20,33 | 0,12% | 1.720,00 |
| 08.09.2025 | 20,32 | 20,35 | 20,26 | 20,30 | 0,38% | 11.718,00 |
| 05.09.2025 | 20,30 | 20,30 | 20,20 | 20,23 | -0,31% | 498,00 |
| 04.09.2025 | 20,15 | 20,29 | 20,14 | 20,29 | 0,94% | 1.185,00 |
| 03.09.2025 | 20,13 | 20,13 | 20,02 | 20,10 | -67,93% | 523,00 |
| 02.09.2025 | 62,59 | 62,68 | 62,39 | 62,68 | 0,22% | - |
| 29.08.2025 | 62,44 | 62,93 | 62,43 | 62,54 | 0,76% | - |
| 28.08.2025 | 62,22 | 62,36 | 62,06 | 62,07 | -0,06% | - |
| 27.08.2025 | 61,43 | 62,11 | 61,43 | 62,10 | 0,92% | - |
| 26.08.2025 | 61,80 | 61,98 | 61,44 | 61,54 | -3,06% | - |
| 25.08.2025 | 63,57 | 63,60 | 63,48 | 63,48 | -0,95% | - |
| 22.08.2025 | 63,27 | 64,43 | 63,27 | 64,09 | 1,45% | - |
| 21.08.2025 | 63,17 | 63,26 | 62,74 | 63,18 | 1,79% | - |
| 19.08.2025 | 62,45 | 62,45 | 61,89 | 62,06 | 0,51% | - |
| 18.08.2025 | 61,82 | 61,83 | 61,41 | 61,75 | -0,81% | - |
| 15.08.2025 | 62,30 | 62,52 | 62,13 | 62,25 | 1,19% | - |
| 14.08.2025 | 60,89 | 61,52 | 60,89 | 61,52 | -0,12% | - |
| 12.08.2025 | 61,58 | 61,60 | 61,49 | 61,60 | 0,37% | - |
| 11.08.2025 | 61,45 | 61,46 | 61,33 | 61,37 | -0,10% | - |
| 08.08.2025 | 61,16 | 61,68 | 61,16 | 61,43 | 1,06% | - |
| 07.08.2025 | 60,81 | 60,89 | 60,50 | 60,79 | 0,75% | - |
| 06.08.2025 | 61,19 | 61,46 | 60,34 | 60,34 | 0,57% | - |
| 05.08.2025 | 59,96 | 60,00 | 59,58 | 60,00 | 0,87% | - |
| 04.08.2025 | 59,66 | 59,66 | 59,36 | 59,48 | 0,56% | - |
| 01.08.2025 | 59,58 | 59,58 | 58,96 | 59,15 | -0,76% | - |
| 31.07.2025 | 59,63 | 59,90 | 59,46 | 59,60 | -0,09% | - |
| 30.07.2025 | 60,33 | 60,62 | 59,52 | 59,65 | -2,77% | - |
| 29.07.2025 | 60,88 | 61,48 | 60,62 | 61,35 | 1,09% | - |
| 28.07.2025 | 60,67 | 61,01 | 60,37 | 60,69 | 0,81% | - |
| 25.07.2025 | 59,43 | 60,20 | 59,27 | 60,20 | -0,23% | - |
| 24.07.2025 | 60,22 | 61,02 | 60,14 | 60,34 | -3,71% | - |
| 23.07.2025 | 62,57 | 62,88 | 62,25 | 62,66 | 1,08% | - |
| 22.07.2025 | 61,56 | 62,15 | 61,56 | 61,99 | 0,83% | - |
| 21.07.2025 | 61,61 | 61,94 | 61,36 | 61,48 | -0,72% | - |
| 18.07.2025 | 62,21 | 62,25 | 61,86 | 61,92 | 0,74% | - |
| 17.07.2025 | 61,02 | 61,46 | 61,00 | 61,46 | -0,60% | - |
| 16.07.2025 | 62,15 | 62,43 | 61,72 | 61,84 | -0,61% | - |
| 15.07.2025 | 62,45 | 62,77 | 62,22 | 62,22 | 0,09% | - |