61,725$
-0,33%
Echtzeit-Aktienkurs TotalEnergies SE (ADRs)
Bid:
Ask:
Aktienkurse zur TotalEnergies SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 61,10 | 61,75 | 60,98 | 61,73 | -0,33% | 219.474,00 |
| 16.07.2025 | 62,17 | 62,42 | 61,73 | 61,93 | -0,16% | 283.807,00 |
| 15.07.2025 | 62,36 | 62,65 | 61,80 | 62,03 | -0,39% | 211.818,00 |
| 14.07.2025 | 63,39 | 63,39 | 62,09 | 62,27 | -1,16% | 104.240,00 |
| 11.07.2025 | 62,66 | 63,20 | 62,65 | 63,00 | 0,74% | 288.862,00 |
| 10.07.2025 | 62,90 | 62,90 | 61,85 | 62,54 | -0,02% | 231.974,00 |
| 09.07.2025 | 62,50 | 62,80 | 62,27 | 62,56 | 0,96% | 210.990,00 |
| 08.07.2025 | 60,90 | 62,22 | 60,79 | 61,96 | 2,55% | 278.341,00 |
| 07.07.2025 | 61,08 | 61,33 | 60,05 | 60,42 | -4,46% | 149.797,00 |
| 03.07.2025 | 62,81 | 63,24 | 62,62 | 63,24 | -0,38% | 500.427,00 |
| 02.07.2025 | 63,15 | 63,53 | 62,37 | 63,48 | 2,57% | 1.491.584,00 |
| 01.07.2025 | 61,68 | 62,01 | 61,23 | 61,89 | 0,83% | 354.578,00 |
| 30.06.2025 | 61,47 | 61,47 | 61,05 | 61,38 | -0,20% | 186.730,00 |
| 27.06.2025 | 61,90 | 61,90 | 61,20 | 61,50 | 0,23% | 283.253,00 |
| 26.06.2025 | 61,23 | 61,58 | 61,04 | 61,36 | 0,59% | 258.490,00 |
| 25.06.2025 | 60,63 | 61,33 | 60,52 | 61,00 | 0,74% | 402.842,00 |
| 24.06.2025 | 61,29 | 61,30 | 60,55 | 60,55 | -1,43% | 2.012.457,00 |
| 23.06.2025 | 63,18 | 63,20 | 61,19 | 61,43 | -1,84% | 241.008,00 |
| 20.06.2025 | 63,00 | 63,19 | 62,48 | 62,58 | 0,90% | 536.519,00 |
| 18.06.2025 | 62,19 | 62,40 | 61,63 | 62,02 | -2,96% | 409.431,00 |
| 17.06.2025 | 63,72 | 64,21 | 63,59 | 63,91 | 2,08% | 488.734,00 |
| 16.06.2025 | 63,84 | 63,84 | 62,58 | 62,61 | -1,37% | 251.052,00 |
| 13.06.2025 | 64,11 | 64,26 | 62,79 | 63,48 | 0,63% | 1.770.764,00 |
| 12.06.2025 | 62,85 | 63,39 | 62,85 | 63,08 | 1,56% | 1.399.582,00 |
| 11.06.2025 | 61,63 | 62,23 | 61,32 | 62,11 | 2,09% | 319.619,00 |
| 10.06.2025 | 60,58 | 61,14 | 60,52 | 60,84 | 1,89% | 407.922,00 |
| 09.06.2025 | 59,48 | 60,05 | 59,19 | 59,71 | 0,71% | 106.675,00 |
| 06.06.2025 | 59,40 | 59,66 | 59,08 | 59,29 | 0,15% | 312.904,00 |
| 05.06.2025 | 59,91 | 59,91 | 59,16 | 59,20 | 0,27% | 415.489,00 |
| 04.06.2025 | 60,16 | 60,38 | 58,91 | 59,04 | -1,73% | 410.966,00 |
| 03.06.2025 | 59,90 | 60,41 | 59,69 | 60,08 | -0,68% | 323.494,00 |
| 02.06.2025 | 59,72 | 60,51 | 59,72 | 60,49 | 3,07% | 244.396,00 |
| 30.05.2025 | 58,48 | 58,75 | 58,21 | 58,69 | 0,27% | 352.650,00 |
| 29.05.2025 | 58,44 | 58,54 | 58,20 | 58,53 | 0,43% | 278.352,00 |
| 28.05.2025 | 58,61 | 58,61 | 58,15 | 58,28 | -0,34% | 331.737,00 |
| 27.05.2025 | 58,79 | 58,84 | 58,23 | 58,48 | 1,02% | 214.768,00 |
| 23.05.2025 | 57,78 | 58,03 | 57,23 | 57,89 | -0,40% | 309.093,00 |
| 22.05.2025 | 58,28 | 58,44 | 57,84 | 58,12 | -1,17% | 209.496,00 |
| 21.05.2025 | 59,77 | 59,79 | 58,81 | 58,81 | -1,01% | 351.013,00 |
| 20.05.2025 | 59,58 | 59,71 | 59,31 | 59,41 | 0,08% | 256.040,00 |
| 19.05.2025 | 59,49 | 59,57 | 59,10 | 59,36 | -0,47% | 119.283,00 |
| 16.05.2025 | 59,68 | 59,77 | 59,17 | 59,64 | 0,73% | 311.355,00 |
| 15.05.2025 | 58,65 | 59,31 | 58,58 | 59,21 | -0,12% | 317.767,00 |
| 14.05.2025 | 59,31 | 59,47 | 59,04 | 59,28 | -0,99% | 342.443,00 |
| 13.05.2025 | 59,06 | 60,01 | 58,98 | 59,87 | 1,99% | 374.656,00 |
| 12.05.2025 | 59,12 | 59,66 | 58,54 | 58,70 | -0,14% | 407.087,00 |
| 09.05.2025 | 58,46 | 58,78 | 58,25 | 58,78 | 2,53% | 278.393,00 |
| 08.05.2025 | 57,38 | 57,69 | 57,22 | 57,33 | 0,10% | 245.389,00 |
| 07.05.2025 | 57,51 | 57,71 | 57,23 | 57,27 | -0,42% | 394.130,00 |
| 06.05.2025 | 57,86 | 58,20 | 57,46 | 57,51 | 0,24% | 399.028,00 |
| 05.05.2025 | 57,61 | 57,68 | 57,07 | 57,37 | -0,64% | 149.633,00 |
| 02.05.2025 | 57,74 | 58,00 | 56,95 | 57,74 | -0,12% | 521.316,00 |
| 01.05.2025 | 56,31 | 57,85 | 56,27 | 57,81 | 1,71% | 267.467,00 |
| 30.04.2025 | 58,01 | 58,08 | 56,55 | 56,84 | -2,62% | 555.022,00 |
| 29.04.2025 | 59,69 | 59,93 | 58,01 | 58,37 | -2,94% | 348.018,00 |
| 28.04.2025 | 59,94 | 60,41 | 59,91 | 60,14 | 0,30% | 120.793,00 |
| 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 |