62,223$
0,26%
Echtzeit-Aktienkurs TotalEnergies SE (ADRs)
Bid:
Ask:
Aktienkurse zur TotalEnergies SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 61,94 | 62,33 | 61,86 | 62,06 | 0,73% | - |
| 12.03.2025 | 61,20 | 61,73 | 60,96 | 61,61 | 0,42% | - |
| 11.03.2025 | 61,65 | 61,65 | 61,19 | 61,35 | 0,62% | - |
| 10.03.2025 | 61,60 | 61,68 | 60,65 | 60,97 | -0,67% | - |
| 07.03.2025 | 61,69 | 61,89 | 60,97 | 61,39 | 0,91% | - |
| 06.03.2025 | 60,78 | 61,53 | 60,51 | 60,83 | -0,22% | - |
| 05.03.2025 | 60,87 | 61,11 | 60,32 | 60,97 | 1,51% | - |
| 04.03.2025 | 59,32 | 60,40 | 58,92 | 60,06 | 0,85% | - |
| 03.03.2025 | 61,45 | 61,74 | 59,23 | 59,56 | -0,82% | - |
| 28.02.2025 | 59,98 | 60,33 | 59,88 | 60,05 | -0,02% | - |
| 27.02.2025 | 60,17 | 60,53 | 59,90 | 60,06 | -0,68% | - |
| 26.02.2025 | 60,03 | 60,61 | 59,90 | 60,47 | 1,99% | - |
| 25.02.2025 | 61,24 | 61,29 | 59,11 | 59,29 | -2,42% | - |
| 24.02.2025 | 60,70 | 60,78 | 60,49 | 60,76 | -0,02% | - |
| 21.02.2025 | 60,88 | 61,05 | 60,71 | 60,78 | -1,14% | - |
| 20.02.2025 | 61,18 | 61,81 | 61,17 | 61,48 | 0,99% | - |
| 19.02.2025 | 61,54 | 61,54 | 60,80 | 60,88 | -1,74% | - |
| 18.02.2025 | 61,52 | 62,09 | 61,32 | 61,95 | 0,54% | - |
| 14.02.2025 | 61,98 | 62,32 | 61,51 | 61,62 | 1,17% | - |
| 13.02.2025 | 60,77 | 61,24 | 60,77 | 60,91 | 0,41% | - |
| 12.02.2025 | 60,55 | 61,11 | 60,53 | 60,66 | -0,60% | - |
| 11.02.2025 | 60,87 | 61,06 | 60,66 | 61,03 | 1,21% | - |
| 10.02.2025 | 60,42 | 60,71 | 60,30 | 60,30 | -1,17% | - |
| 07.02.2025 | 61,06 | 61,18 | 60,77 | 61,01 | 0,35% | - |
| 06.02.2025 | 61,25 | 61,25 | 60,77 | 60,80 | 0,28% | - |
| 05.02.2025 | 60,29 | 60,75 | 59,97 | 60,63 | 2,37% | - |
| 04.02.2025 | 57,83 | 59,25 | 57,83 | 59,23 | 2,69% | - |
| 03.02.2025 | 57,29 | 57,70 | 56,97 | 57,68 | -0,10% | - |
| 31.01.2025 | 58,70 | 58,82 | 57,64 | 57,74 | -1,23% | - |
| 30.01.2025 | 58,47 | 58,90 | 58,25 | 58,45 | 0,51% | - |
| 29.01.2025 | 57,95 | 58,31 | 57,76 | 58,16 | -0,05% | - |
| 28.01.2025 | 58,68 | 58,83 | 57,94 | 58,18 | -1,34% | - |
| 27.01.2025 | 58,85 | 59,04 | 58,32 | 58,97 | 0,85% | - |
| 24.01.2025 | 59,05 | 59,09 | 58,31 | 58,48 | -0,56% | - |
| 23.01.2025 | 58,83 | 58,93 | 58,42 | 58,81 | 0,62% | - |
| 22.01.2025 | 58,83 | 58,83 | 58,44 | 58,44 | -1,33% | - |
| 21.01.2025 | 59,03 | 59,29 | 58,82 | 59,23 | -0,18% | - |
| 17.01.2025 | 59,06 | 59,61 | 59,06 | 59,34 | -0,18% | - |
| 16.01.2025 | 58,93 | 59,62 | 58,66 | 59,45 | 2,80% | - |
| 15.01.2025 | 57,48 | 58,00 | 57,47 | 57,83 | 0,51% | - |
| 14.01.2025 | 56,90 | 57,58 | 56,90 | 57,53 | 1,27% | - |
| 13.01.2025 | 56,64 | 57,06 | 56,64 | 56,81 | -0,27% | - |
| 10.01.2025 | 57,33 | 57,87 | 56,39 | 56,96 | 0,73% | - |
| 08.01.2025 | 56,44 | 56,60 | 56,25 | 56,55 | -0,90% | - |
| 07.01.2025 | 57,05 | 57,28 | 56,73 | 57,06 | 0,45% | - |
| 06.01.2025 | 56,32 | 56,84 | 56,22 | 56,81 | 1,81% | - |
| 03.01.2025 | 55,93 | 55,97 | 55,79 | 55,80 | 1,21% | - |
| 02.01.2025 | 55,02 | 55,26 | 54,93 | 55,13 | 1,44% | - |
| 27.12.2024 | 54,58 | 55,16 | 54,33 | 54,35 | 0,81% | - |
| 23.12.2024 | 53,80 | 53,98 | 53,59 | 53,91 | 0,22% | - |
| 20.12.2024 | 53,51 | 53,79 | 53,51 | 53,79 | -0,18% | - |
| 19.12.2024 | 54,07 | 54,07 | 53,89 | 53,89 | 0,40% | - |
| 18.12.2024 | 54,54 | 54,82 | 53,48 | 53,67 | -1,06% | - |
| 17.12.2024 | 54,22 | 54,48 | 54,19 | 54,25 | -0,20% | - |
| 16.12.2024 | 55,07 | 55,07 | 54,35 | 54,35 | -2,69% | - |
| 13.12.2024 | 56,16 | 56,16 | 55,76 | 55,86 | -0,27% | - |
| 12.12.2024 | 56,25 | 56,64 | 55,80 | 56,01 | -0,94% | - |
| 11.12.2024 | 57,00 | 57,00 | 56,26 | 56,54 | -0,70% | - |
| 10.12.2024 | 57,70 | 57,73 | 56,94 | 56,94 | -1,41% | - |
| 09.12.2024 | 57,81 | 58,58 | 57,66 | 57,75 | 0,98% | - |
| 06.12.2024 | 57,80 | 57,80 | 57,19 | 57,19 | -0,45% | - |
| 05.12.2024 | 57,52 | 57,54 | 57,12 | 57,45 | 1,59% | - |
| 04.12.2024 | 56,98 | 57,09 | 56,35 | 56,55 | -0,81% | - |
| 03.12.2024 | 57,56 | 57,56 | 56,81 | 57,01 | 0,88% | - |
| 02.12.2024 | 57,23 | 57,23 | 56,11 | 56,51 | -2,50% | - |
| 29.11.2024 | 57,70 | 57,98 | 57,59 | 57,96 | 1,22% | - |
| 27.11.2024 | 56,79 | 57,54 | 56,79 | 57,26 | -0,35% | - |
| 26.11.2024 | 58,37 | 58,37 | 57,10 | 57,46 | -1,57% | - |
| 25.11.2024 | 59,58 | 59,88 | 58,37 | 58,37 | -1,85% | - |
| 22.11.2024 | 59,44 | 59,81 | 59,39 | 59,48 | -0,70% | - |
| 21.11.2024 | 60,22 | 60,51 | 59,86 | 59,89 | -0,84% | - |
| 20.11.2024 | 60,57 | 60,57 | 60,37 | 60,40 | -0,56% | - |
| 19.11.2024 | 60,51 | 60,78 | 60,42 | 60,74 | -1,31% | - |
| 18.11.2024 | 61,22 | 61,79 | 61,22 | 61,55 | 1,23% | - |
| 15.11.2024 | 60,89 | 61,04 | 60,69 | 60,80 | 0,95% | - |
| 14.11.2024 | 60,26 | 60,59 | 60,09 | 60,23 | 0,46% | - |
| 13.11.2024 | 58,89 | 60,63 | 58,36 | 59,95 | 1,08% | - |
| 12.11.2024 | 60,01 | 60,01 | 58,96 | 59,31 | -2,93% | - |
| 11.11.2024 | 60,71 | 61,10 | 60,71 | 61,10 | 0,70% | - |
| 08.11.2024 | 61,61 | 61,61 | 60,68 | 60,68 | -3,31% | - |
| 07.11.2024 | 62,57 | 62,78 | 62,14 | 62,76 | 1,32% | - |
| 06.11.2024 | 61,25 | 62,07 | 61,20 | 61,94 | -1,94% | - |
| 05.11.2024 | 63,38 | 63,75 | 62,99 | 63,16 | -0,13% | - |
| 04.11.2024 | 63,40 | 63,66 | 63,25 | 63,25 | 1,03% | - |
| 01.11.2024 | 63,47 | 63,47 | 62,54 | 62,60 | -0,16% | - |
| 31.10.2024 | 62,36 | 62,91 | 62,00 | 62,70 | -2,31% | - |
| 30.10.2024 | 63,94 | 64,39 | 63,94 | 64,19 | 0,41% | - |
| 29.10.2024 | 64,74 | 64,76 | 63,93 | 63,93 | -1,16% | - |
| 28.10.2024 | 63,77 | 64,68 | 63,77 | 64,68 | -0,77% | - |
| 25.10.2024 | 65,33 | 65,42 | 64,92 | 65,18 | 0,64% | - |
| 24.10.2024 | 65,21 | 65,26 | 64,57 | 64,76 | 0,32% | - |
| 23.10.2024 | 64,64 | 64,86 | 64,39 | 64,56 | -0,61% | - |
| 22.10.2024 | 64,92 | 65,33 | 64,91 | 64,96 | -0,33% | - |
| 21.10.2024 | 65,39 | 65,39 | 65,17 | 65,17 | 0,53% | - |
| 18.10.2024 | 64,89 | 65,07 | 64,73 | 64,83 | 0,09% | - |
| 17.10.2024 | 65,03 | 65,07 | 64,55 | 64,77 | 0,55% | - |
| 16.10.2024 | 65,20 | 65,24 | 64,33 | 64,42 | -1,16% | - |
| 15.10.2024 | 65,11 | 65,33 | 64,71 | 65,17 | -4,40% | - |
| 14.10.2024 | 68,18 | 68,18 | 68,17 | 68,17 | -0,12% | - |
| 11.10.2024 | 68,19 | 68,27 | 68,13 | 68,25 | -0,12% | - |