64,820$
203,61%
Echtzeit-Aktienkurs TotalEnergies SE (ADRs)
Bid:
Ask:
Aktienkurse zur TotalEnergies SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 21,42 | 21,42 | 21,40 | 21,40 | 0,10% | 168,00 |
| 12.02.2026 | 21,75 | 21,75 | 21,37 | 21,37 | -1,65% | 923,00 |
| 10.02.2026 | 21,85 | 21,85 | 21,73 | 21,73 | -0,39% | 245,00 |
| 09.02.2026 | 21,82 | 21,85 | 21,82 | 21,82 | 0,47% | 1.326,00 |
| 06.02.2026 | 21,60 | 21,72 | 21,60 | 21,72 | 2,29% | 1.005,00 |
| 05.02.2026 | 21,30 | 21,34 | 21,23 | 21,23 | -1,29% | 826,00 |
| 04.02.2026 | 21,55 | 21,55 | 21,51 | 21,51 | -1,27% | 469,00 |
| 02.02.2026 | 21,67 | 21,78 | 21,67 | 21,78 | 0,59% | 4.124,00 |
| 30.01.2026 | 21,61 | 21,66 | 21,61 | 21,66 | -0,52% | 339,00 |
| 29.01.2026 | 21,83 | 21,83 | 21,48 | 21,77 | -0,27% | 2.598,00 |
| 28.01.2026 | 21,80 | 21,83 | 21,78 | 21,83 | 0,34% | 686,00 |
| 26.01.2026 | 21,76 | 21,77 | 21,74 | 21,75 | 0,44% | 7.799,00 |
| 23.01.2026 | 21,68 | 21,69 | 21,66 | 21,66 | -0,09% | 710,00 |
| 22.01.2026 | 21,70 | 21,70 | 21,68 | 21,68 | 1,75% | 101,00 |
| 20.01.2026 | 21,46 | 21,50 | 21,31 | 21,31 | -2,06% | 6.613,00 |
| 16.01.2026 | 21,83 | 21,84 | 21,75 | 21,75 | 0,04% | 1.765,00 |
| 15.01.2026 | 21,85 | 21,85 | 21,75 | 21,75 | 0,30% | 113,00 |
| 14.01.2026 | 21,63 | 21,68 | 21,62 | 21,68 | -0,60% | 46.721,00 |
| 13.01.2026 | 21,77 | 21,82 | 21,76 | 21,81 | -0,09% | 8.502,00 |
| 12.01.2026 | 21,76 | 21,86 | 21,70 | 21,83 | 0,16% | 1.244,00 |
| 09.01.2026 | 21,75 | 21,82 | 21,75 | 21,80 | 0,68% | 755,00 |
| 08.01.2026 | 21,62 | 21,68 | 21,60 | 21,65 | 0,09% | 2.496,00 |
| 07.01.2026 | 21,73 | 21,73 | 21,63 | 21,63 | -0,36% | 471,00 |
| 06.01.2026 | 21,60 | 21,71 | 21,60 | 21,71 | 0,75% | 3.319,00 |
| 05.01.2026 | 21,54 | 21,59 | 21,54 | 21,55 | 0,84% | 3.871,00 |
| 02.01.2026 | 21,39 | 21,39 | 21,37 | 21,37 | -0,72% | 339,00 |
| 29.12.2025 | 21,56 | 21,58 | 21,52 | 21,52 | -0,47% | 3.041,00 |
| 24.12.2025 | 21,60 | 21,62 | 21,60 | 21,62 | 0,35% | 24.038,00 |
| 23.12.2025 | 21,52 | 21,55 | 21,52 | 21,55 | 0,02% | 1.258,00 |
| 22.12.2025 | 21,54 | 21,54 | 21,54 | 21,54 | 1,87% | 1.069,00 |
| 18.12.2025 | 21,24 | 21,24 | 21,15 | 21,15 | 0,79% | 290,00 |
| 17.12.2025 | 21,23 | 21,23 | 20,98 | 20,98 | -1,53% | 4.186,00 |
| 15.12.2025 | 21,30 | 21,31 | 21,30 | 21,31 | 0,01% | 483,00 |
| 12.12.2025 | 21,39 | 21,39 | 21,29 | 21,30 | -0,15% | 1.224,00 |
| 09.12.2025 | 21,42 | 21,47 | 21,34 | 21,34 | 0,01% | 1.968,00 |
| 08.12.2025 | 21,34 | 21,34 | 21,33 | 21,33 | -0,35% | 325,00 |
| 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 | -67,50% | 2.509,00 |
| 02.12.2025 | 65,74 | 66,30 | 65,44 | 65,70 | -0,28% | 182.273,00 |
| 01.12.2025 | 65,78 | 66,17 | 65,71 | 65,89 | 0,27% | 56.267,00 |
| 28.11.2025 | 65,43 | 65,97 | 65,43 | 65,71 | 0,26% | 132.745,00 |
| 26.11.2025 | 65,31 | 65,93 | 65,31 | 65,54 | 210,98% | 426.709,00 |
| 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 | 0,98% | 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 | -68,21% | 184,00 |
| 18.11.2025 | 64,38 | 65,14 | 63,88 | 64,93 | 213,59% | 305.956,00 |
| 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 | -67,27% | 2.837,00 |
| 12.11.2025 | 64,23 | 64,28 | 63,85 | 63,93 | 200,10% | 282.068,00 |
| 11.11.2025 | 21,23 | 21,30 | 21,23 | 21,30 | 0,15% | 112,00 |
| 10.11.2025 | 21,20 | 21,27 | 21,20 | 21,27 | 1,60% | 1.129,00 |
| 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% | 245,00 |
| 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 | -66,15% | 1.429,00 |
| 23.10.2025 | 62,84 | 62,98 | 62,59 | 62,59 | 199,85% | 310.489,00 |
| 22.10.2025 | 21,00 | 21,00 | 20,87 | 20,87 | -65,78% | 188,00 |
| 21.10.2025 | 61,15 | 61,28 | 60,84 | 61,01 | 190,29% | 254.932,00 |
| 20.10.2025 | 20,94 | 21,02 | 20,93 | 21,02 | -65,87% | 906,00 |
| 17.10.2025 | 61,29 | 61,57 | 61,14 | 61,57 | 1,94% | 370.448,00 |
| 16.10.2025 | 61,12 | 61,42 | 60,32 | 60,40 | 190,13% | 455.044,00 |
| 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% | 2.651,00 |
| 13.10.2025 | 20,65 | 20,76 | 20,65 | 20,76 | 1,66% | 377,00 |
| 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% | 14.585,00 |
| 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 | -64,97% | 513,00 |
| 06.10.2025 | 60,05 | 60,21 | 59,71 | 59,77 | 0,12% | 133.077,00 |
| 03.10.2025 | 60,01 | 60,01 | 59,68 | 59,70 | 184,93% | 271.458,00 |
| 02.10.2025 | 20,90 | 20,95 | 20,90 | 20,95 | -65,30% | 139,00 |
| 01.10.2025 | 60,37 | 60,61 | 60,22 | 60,39 | 189,57% | 386.274,00 |
| 30.09.2025 | 20,74 | 20,85 | 20,74 | 20,85 | 0,41% | 112,00 |
| 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% | 824,00 |
| 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 |