59,960$
1,16%
Echtzeit-Aktienkurs TotalEnergies SE (ADRs)
Bid:
Ask:
Aktienkurse zur TotalEnergies SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 59,83 | 60,22 | 59,49 | 59,96 | 1,16% | 259.790,00 |
| 24.04.2025 | 59,42 | 59,43 | 58,95 | 59,27 | 0,85% | 249.368,00 |
| 23.04.2025 | 59,99 | 59,99 | 58,54 | 58,77 | -1,05% | 462.596,00 |
| 22.04.2025 | 59,43 | 59,83 | 59,16 | 59,40 | 2,56% | 392.320,00 |
| 21.04.2025 | 58,48 | 58,48 | 57,44 | 57,91 | -1,03% | 142.029,00 |
| 17.04.2025 | 58,29 | 59,22 | 58,29 | 58,51 | 1,14% | 411.236,00 |
| 16.04.2025 | 58,17 | 58,65 | 57,72 | 57,85 | 2,06% | 412.273,00 |
| 15.04.2025 | 57,17 | 57,56 | 56,64 | 56,68 | -0,11% | 472.539,00 |
| 14.04.2025 | 56,98 | 57,13 | 56,44 | 56,74 | 0,98% | 149.816,00 |
| 11.04.2025 | 55,46 | 56,48 | 54,94 | 56,19 | 2,55% | 974.872,00 |
| 10.04.2025 | 56,51 | 56,51 | 54,10 | 54,80 | -3,41% | 585.645,00 |
| 09.04.2025 | 53,53 | 57,33 | 52,78 | 56,73 | 6,36% | 720.655,00 |
| 08.04.2025 | 54,98 | 56,14 | 52,85 | 53,34 | -3,93% | 668.860,00 |
| 07.04.2025 | 56,11 | 57,71 | 54,52 | 55,52 | -3,78% | 280.969,00 |
| 04.04.2025 | 59,55 | 60,28 | 57,50 | 57,70 | -7,10% | 800.003,00 |
| 03.04.2025 | 63,00 | 63,13 | 61,84 | 62,11 | -3,57% | 580.158,00 |
| 02.04.2025 | 64,19 | 64,53 | 63,91 | 64,41 | -0,17% | 200.890,00 |
| 01.04.2025 | 64,08 | 64,55 | 63,79 | 64,52 | -0,26% | 323.929,00 |
| 31.03.2025 | 63,72 | 65,09 | 63,72 | 64,69 | 0,75% | 221.907,00 |
| 28.03.2025 | 64,47 | 64,57 | 63,95 | 64,21 | -1,47% | 554.372,00 |
| 27.03.2025 | 65,19 | 65,75 | 64,95 | 65,17 | 0,54% | 476.489,00 |
| 26.03.2025 | 65,08 | 65,63 | 64,78 | 64,82 | 2,01% | 726.607,00 |
| 25.03.2025 | 63,45 | 64,05 | 63,11 | 63,54 | 0,79% | 354.200,00 |
| 24.03.2025 | 62,94 | 63,17 | 62,68 | 63,04 | -0,53% | 175.808,00 |
| 21.03.2025 | 63,49 | 63,68 | 63,04 | 63,38 | -1,08% | 201.805,00 |
| 20.03.2025 | 63,29 | 64,16 | 63,17 | 64,07 | -0,19% | 175.945,00 |
| 19.03.2025 | 63,66 | 64,24 | 63,59 | 64,19 | 1,25% | 409.764,00 |
| 18.03.2025 | 63,53 | 63,54 | 63,08 | 63,40 | 1,20% | 470.263,00 |
| 17.03.2025 | 62,65 | 63,07 | 62,58 | 62,65 | -0,13% | 161.218,00 |
| 14.03.2025 | 62,38 | 62,81 | 62,08 | 62,73 | 1,28% | 434.347,00 |
| 13.03.2025 | 62,08 | 62,27 | 61,67 | 61,94 | 0,68% | 501.291,00 |
| 12.03.2025 | 61,50 | 61,83 | 60,94 | 61,52 | 0,16% | 562.376,00 |
| 11.03.2025 | 61,75 | 61,94 | 60,99 | 61,42 | 0,57% | 638.349,00 |
| 10.03.2025 | 61,40 | 61,94 | 60,59 | 61,07 | -0,47% | 208.105,00 |
| 07.03.2025 | 61,52 | 62,04 | 60,68 | 61,36 | 0,97% | 703.410,00 |
| 06.03.2025 | 60,90 | 61,49 | 60,54 | 60,77 | -0,28% | 420.775,00 |
| 05.03.2025 | 61,30 | 61,34 | 60,12 | 60,94 | 1,74% | 369.748,00 |
| 04.03.2025 | 59,22 | 60,54 | 58,97 | 59,90 | 0,05% | 698.650,00 |
| 03.03.2025 | 61,57 | 61,83 | 59,37 | 59,87 | -0,53% | 162.301,00 |
| 28.02.2025 | 59,95 | 60,21 | 59,66 | 60,19 | 0,21% | 214.254,00 |
| 27.02.2025 | 60,30 | 60,65 | 59,90 | 60,07 | -0,77% | 243.755,00 |
| 26.02.2025 | 60,16 | 60,74 | 59,96 | 60,53 | 0,03% | 183.283,00 |
| 25.02.2025 | 61,30 | 61,30 | 60,29 | 60,51 | -0,28% | 473.599,00 |
| 24.02.2025 | 60,63 | 60,98 | 60,40 | 60,68 | -0,02% | 129.704,00 |
| 21.02.2025 | 60,82 | 60,97 | 60,47 | 60,70 | -1,49% | 236.277,00 |
| 20.02.2025 | 61,25 | 61,72 | 61,12 | 61,61 | 1,14% | 420.750,00 |
| 19.02.2025 | 61,66 | 61,66 | 60,70 | 60,92 | -1,40% | 441.893,00 |
| 18.02.2025 | 61,38 | 62,21 | 61,35 | 61,78 | 0,62% | 361.548,00 |
| 14.02.2025 | 61,71 | 62,35 | 61,30 | 61,40 | 0,59% | 438.052,00 |
| 13.02.2025 | 60,93 | 61,30 | 60,59 | 61,04 | 0,30% | 353.436,00 |
| 12.02.2025 | 60,50 | 61,29 | 60,38 | 60,86 | -0,21% | 418.621,00 |
| 11.02.2025 | 60,90 | 61,13 | 60,57 | 60,99 | 1,14% | 349.970,00 |
| 10.02.2025 | 60,87 | 60,87 | 59,97 | 60,31 | -0,78% | 187.110,00 |
| 07.02.2025 | 61,08 | 61,25 | 60,72 | 60,78 | -0,23% | 458.942,00 |
| 06.02.2025 | 61,05 | 61,34 | 60,58 | 60,92 | 0,93% | 430.553,00 |
| 05.02.2025 | 60,34 | 60,68 | 60,11 | 60,36 | 2,17% | 456.779,00 |
| 04.02.2025 | 57,81 | 59,40 | 57,69 | 59,08 | 2,64% | 428.132,00 |
| 03.02.2025 | 57,43 | 57,90 | 57,02 | 57,56 | -0,86% | 151.587,00 |
| 31.01.2025 | 58,77 | 58,82 | 57,78 | 58,06 | -1,11% | 281.238,00 |
| 30.01.2025 | 58,44 | 58,94 | 58,23 | 58,71 | 1,19% | 350.618,00 |
| 29.01.2025 | 57,73 | 58,31 | 57,66 | 58,02 | -0,30% | 463.442,00 |
| 28.01.2025 | 58,61 | 58,81 | 57,96 | 58,20 | -1,31% | 436.424,00 |
| 27.01.2025 | 58,74 | 59,07 | 58,46 | 58,97 | 0,41% | 168.941,00 |
| 24.01.2025 | 59,04 | 59,04 | 58,47 | 58,73 | -0,02% | 444.359,00 |
| 23.01.2025 | 58,69 | 59,01 | 58,28 | 58,74 | 1,08% | 377.112,00 |
| 22.01.2025 | 58,97 | 58,97 | 58,10 | 58,11 | -1,73% | 342.300,00 |
| 21.01.2025 | 59,11 | 59,46 | 58,74 | 59,13 | -0,61% | 442.451,00 |
| 17.01.2025 | 59,58 | 59,63 | 58,97 | 59,49 | 0,75% | 563.473,00 |
| 16.01.2025 | 58,56 | 59,81 | 58,54 | 59,05 | 2,30% | 692.618,00 |
| 15.01.2025 | 57,43 | 57,94 | 57,36 | 57,72 | 0,30% | 420.997,00 |
| 14.01.2025 | 57,15 | 57,63 | 56,84 | 57,55 | 1,29% | 416.357,00 |
| 13.01.2025 | 56,72 | 57,15 | 56,69 | 56,81 | 0,18% | 162.370,00 |
| 10.01.2025 | 57,60 | 57,87 | 56,37 | 56,71 | -0,25% | 568.709,00 |
| 08.01.2025 | 56,27 | 56,87 | 56,16 | 56,85 | -0,33% | 559.283,00 |
| 07.01.2025 | 57,02 | 57,28 | 56,79 | 57,04 | 0,85% | 490.652,00 |
| 06.01.2025 | 56,66 | 56,94 | 55,98 | 56,56 | 1,93% | 186.121,00 |
| 03.01.2025 | 55,73 | 55,87 | 55,44 | 55,49 | 0,77% | 358.391,00 |
| 02.01.2025 | 54,83 | 55,32 | 54,67 | 55,07 | 0,98% | 423.132,00 |
| 31.12.2024 | 54,38 | 54,87 | 54,27 | 54,53 | 0,03% | 177.793,00 |
| 30.12.2024 | 54,72 | 54,78 | 54,33 | 54,52 | -0,06% | 125.165,00 |
| 27.12.2024 | 54,50 | 55,05 | 54,42 | 54,55 | 0,28% | 168.211,00 |
| 26.12.2024 | 54,68 | 55,06 | 54,40 | 54,40 | 0,06% | 189.418,00 |
| 24.12.2024 | 54,25 | 54,45 | 53,86 | 54,37 | 0,20% | 99.936,00 |
| 23.12.2024 | 53,76 | 54,31 | 53,70 | 54,26 | 0,13% | 116.347,00 |
| 20.12.2024 | 53,58 | 54,44 | 53,29 | 54,19 | 0,99% | 437.039,00 |
| 19.12.2024 | 53,90 | 54,25 | 53,63 | 53,66 | -0,09% | 387.746,00 |
| 18.12.2024 | 54,57 | 54,80 | 53,56 | 53,71 | -1,09% | 360.376,00 |
| 17.12.2024 | 54,23 | 54,58 | 53,96 | 54,30 | 0,20% | 657.807,00 |
| 16.12.2024 | 55,15 | 55,15 | 54,13 | 54,19 | -3,15% | 200.456,00 |
| 13.12.2024 | 56,40 | 56,56 | 55,72 | 55,95 | -0,05% | 407.161,00 |
| 12.12.2024 | 56,36 | 56,58 | 55,89 | 55,98 | -1,24% | 525.426,00 |
| 11.12.2024 | 56,23 | 56,83 | 55,91 | 56,68 | -0,14% | 416.011,00 |
| 10.12.2024 | 57,63 | 57,73 | 56,76 | 56,76 | -1,51% | 416.441,00 |
| 09.12.2024 | 57,89 | 58,55 | 57,62 | 57,63 | 1,31% | 213.789,00 |
| 06.12.2024 | 57,87 | 57,95 | 56,76 | 56,89 | -1,00% | 478.178,00 |
| 05.12.2024 | 57,33 | 57,69 | 57,05 | 57,46 | 1,25% | 393.581,00 |
| 04.12.2024 | 56,67 | 57,10 | 56,35 | 56,75 | -0,58% | 523.384,00 |
| 03.12.2024 | 57,26 | 57,43 | 56,73 | 57,08 | 1,10% | 378.962,00 |
| 02.12.2024 | 57,22 | 57,63 | 56,21 | 56,46 | -2,64% | 227.208,00 |
| 29.11.2024 | 57,71 | 58,06 | 57,52 | 57,99 | 1,45% | 325.052,00 |