60,287$
189,59%
Echtzeit-Aktienkurs TotalEnergies SE (ADRs)
Bid:
Ask:
Aktienkurse zur TotalEnergies SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,65% | 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 | 186,41% | - |
| 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 | 0,24% | 171,00 |
| 26.09.2025 | 20,65 | 20,72 | 20,65 | 20,72 | 0,62% | 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 | 0,35% | 1.883,00 |
| 09.09.2025 | 20,30 | 20,33 | 20,28 | 20,33 | -66,66% | 1.720,00 |
| 08.09.2025 | 60,81 | 60,98 | 60,57 | 60,98 | 201,51% | 11.718,00 |
| 05.09.2025 | 20,30 | 20,30 | 20,20 | 20,23 | -0,32% | 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 | 0,24% | - |
| 29.08.2025 | 62,44 | 62,93 | 62,43 | 62,53 | 0,74% | - |
| 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 | -1,05% | - |
| 22.08.2025 | 63,27 | 64,43 | 63,27 | 64,15 | 1,55% | - |
| 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 | -0,90% | - |
| 15.08.2025 | 62,30 | 62,52 | 62,13 | 62,31 | 1,28% | - |
| 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 | -0,27% | - |
| 08.08.2025 | 61,16 | 61,68 | 61,16 | 61,54 | 1,23% | - |
| 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 | 0,53% | - |
| 01.08.2025 | 59,58 | 59,58 | 58,96 | 59,17 | -0,73% | - |
| 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 | 0,93% | - |
| 25.07.2025 | 59,43 | 60,13 | 59,27 | 60,13 | -0,35% | - |
| 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 | -0,62% | - |
| 18.07.2025 | 62,21 | 62,25 | 61,86 | 61,87 | 0,65% | - |
| 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% | - |
| 14.07.2025 | 63,01 | 63,01 | 61,94 | 62,16 | -1,35% | - |
| 11.07.2025 | 62,73 | 63,02 | 62,71 | 63,01 | 1,01% | - |
| 09.07.2025 | 62,33 | 62,53 | 62,14 | 62,38 | 1,02% | - |
| 08.07.2025 | 61,16 | 61,79 | 61,16 | 61,75 | 1,53% | - |
| 07.07.2025 | 61,02 | 61,02 | 60,82 | 60,82 | -2,80% | - |
| 03.07.2025 | 62,57 | 62,57 | 62,41 | 62,57 | -1,14% | - |
| 02.07.2025 | 62,34 | 63,62 | 62,34 | 63,29 | 2,57% | - |
| 01.07.2025 | 61,34 | 61,70 | 61,34 | 61,70 | 0,76% | - |
| 30.06.2025 | 61,21 | 61,55 | 61,04 | 61,23 | -0,08% | - |
| 26.06.2025 | 61,20 | 61,37 | 61,02 | 61,28 | 0,15% | - |
| 25.06.2025 | 60,32 | 61,22 | 60,32 | 61,19 | 0,86% | - |
| 24.06.2025 | 61,11 | 61,21 | 60,63 | 60,67 | -1,30% | - |
| 23.06.2025 | 62,69 | 62,91 | 61,47 | 61,47 | -1,94% | - |
| 20.06.2025 | 62,74 | 63,33 | 62,39 | 62,69 | 1,36% | - |
| 18.06.2025 | 62,05 | 62,49 | 61,55 | 61,85 | -3,45% | - |
| 17.06.2025 | 63,87 | 64,21 | 63,50 | 64,06 | 2,35% | - |
| 16.06.2025 | 63,63 | 63,67 | 62,57 | 62,59 | -1,24% | - |
| 13.06.2025 | 63,90 | 63,90 | 63,03 | 63,38 | 0,25% | - |
| 12.06.2025 | 63,24 | 63,43 | 63,11 | 63,22 | 2,31% | - |
| 11.06.2025 | 61,66 | 61,94 | 61,47 | 61,79 | 1,63% | - |
| 10.06.2025 | 60,61 | 61,01 | 60,61 | 60,80 | 1,68% | - |
| 09.06.2025 | 59,47 | 59,86 | 59,38 | 59,80 | 0,69% | - |
| 06.06.2025 | 59,24 | 59,70 | 59,24 | 59,39 | 0,40% | - |
| 05.06.2025 | 59,71 | 59,71 | 59,01 | 59,15 | 0,29% | - |
| 04.06.2025 | 59,86 | 60,34 | 58,93 | 58,98 | -1,92% | - |
| 03.06.2025 | 59,75 | 60,25 | 59,75 | 60,14 | -0,59% | - |
| 02.06.2025 | 60,40 | 60,51 | 60,04 | 60,49 | 3,47% | - |
| 30.05.2025 | 58,83 | 58,84 | 58,38 | 58,46 | 0,02% | - |
| 29.05.2025 | 58,24 | 58,47 | 58,03 | 58,45 | 0,13% | - |
| 28.05.2025 | 58,59 | 58,78 | 58,22 | 58,37 | -0,49% | - |
| 27.05.2025 | 58,75 | 58,75 | 58,66 | 58,66 | 2,10% | - |
| 23.05.2025 | 57,44 | 57,75 | 57,27 | 57,45 | -1,49% | - |
| 22.05.2025 | 57,87 | 58,49 | 57,76 | 58,32 | -1,43% | - |
| 21.05.2025 | 59,75 | 59,87 | 59,04 | 59,17 | -0,30% | - |
| 20.05.2025 | 59,61 | 59,61 | 59,33 | 59,35 | 0,04% | - |
| 19.05.2025 | 59,53 | 59,55 | 59,14 | 59,32 | -0,22% | - |
| 16.05.2025 | 59,67 | 59,77 | 59,10 | 59,45 | 0,62% | - |