60,440$
191,40%
Echtzeit-Aktienkurs TotalEnergies SE (ADRs)
Bid:
Ask:
Aktienkurse zur TotalEnergies SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 60,49 | 60,70 | 60,29 | 60,38 | 191,12% | 123.803,00 |
| 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 |
| 05.09.2025 | 20,30 | 20,30 | 20,20 | 20,23 | -0,31% | 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 | -67,88% | 523,00 |
| 02.09.2025 | 62,43 | 62,87 | 62,14 | 62,58 | -0,31% | 168.075,00 |
| 29.08.2025 | 62,46 | 62,85 | 62,44 | 62,77 | 1,06% | 261.998,00 |
| 28.08.2025 | 61,95 | 62,32 | 61,62 | 62,11 | 0,06% | 208.094,00 |
| 27.08.2025 | 61,55 | 62,15 | 61,37 | 62,07 | 0,19% | 209.654,00 |
| 26.08.2025 | 61,77 | 62,12 | 61,43 | 61,95 | -1,26% | 322.604,00 |
| 25.08.2025 | 63,42 | 63,86 | 62,66 | 62,74 | -2,03% | 140.433,00 |
| 22.08.2025 | 63,30 | 64,31 | 63,30 | 64,04 | 0,92% | 380.331,00 |
| 21.08.2025 | 63,02 | 63,46 | 62,81 | 63,46 | 0,58% | 298.973,00 |
| 20.08.2025 | 62,88 | 63,20 | 62,73 | 63,09 | 1,24% | 228.372,00 |
| 19.08.2025 | 62,18 | 62,71 | 61,89 | 62,32 | 1,25% | 303.754,00 |
| 18.08.2025 | 62,00 | 62,00 | 61,53 | 61,55 | -1,15% | 157.822,00 |
| 15.08.2025 | 62,40 | 62,70 | 62,22 | 62,27 | 1,21% | 376.167,00 |
| 14.08.2025 | 61,05 | 61,55 | 60,90 | 61,52 | 0,20% | 194.854,00 |
| 13.08.2025 | 61,19 | 61,59 | 61,19 | 61,40 | -0,48% | 291.322,00 |
| 12.08.2025 | 61,32 | 62,13 | 61,32 | 61,69 | 1,14% | 264.770,00 |
| 11.08.2025 | 61,19 | 61,47 | 60,64 | 61,00 | -0,59% | 129.188,00 |
| 08.08.2025 | 61,27 | 61,65 | 61,17 | 61,36 | 0,83% | 268.219,00 |
| 07.08.2025 | 60,93 | 61,35 | 60,57 | 60,86 | 1,02% | 297.822,00 |
| 06.08.2025 | 61,30 | 61,74 | 60,07 | 60,24 | -0,05% | 493.929,00 |
| 05.08.2025 | 60,20 | 60,38 | 59,70 | 60,27 | 1,29% | 229.025,00 |
| 04.08.2025 | 59,59 | 59,79 | 59,30 | 59,50 | 0,59% | 185.741,00 |
| 01.08.2025 | 59,13 | 59,88 | 58,77 | 59,15 | -0,66% | 467.044,00 |
| 31.07.2025 | 59,43 | 59,75 | 59,15 | 59,55 | -0,29% | 325.160,00 |
| 30.07.2025 | 61,07 | 61,07 | 59,47 | 59,72 | -2,85% | 280.596,00 |
| 29.07.2025 | 61,02 | 61,72 | 60,58 | 61,47 | 0,85% | 346.817,00 |
| 28.07.2025 | 60,50 | 61,20 | 60,46 | 60,95 | 0,58% | 180.161,00 |
| 25.07.2025 | 60,15 | 60,73 | 59,35 | 60,60 | -0,03% | 274.223,00 |
| 24.07.2025 | 60,85 | 60,97 | 59,95 | 60,62 | -2,90% | 450.551,00 |
| 23.07.2025 | 62,48 | 62,82 | 62,28 | 62,43 | 0,84% | 293.297,00 |
| 22.07.2025 | 61,63 | 62,15 | 61,63 | 61,91 | 0,67% | 231.587,00 |
| 21.07.2025 | 61,62 | 61,98 | 61,39 | 61,50 | -0,32% | 119.471,00 |
| 18.07.2025 | 62,34 | 62,35 | 61,35 | 61,70 | -0,04% | 249.255,00 |
| 17.07.2025 | 61,10 | 61,75 | 60,98 | 61,73 | -0,25% | 219.479,00 |
| 16.07.2025 | 62,17 | 62,42 | 61,73 | 61,88 | -0,24% | 292.177,00 |
| 15.07.2025 | 62,36 | 62,65 | 61,80 | 62,03 | -0,39% | 211.918,00 |
| 14.07.2025 | 63,39 | 63,39 | 62,09 | 62,27 | -1,16% | 104.340,00 |
| 11.07.2025 | 62,66 | 63,20 | 62,65 | 63,00 | 0,64% | 288.868,00 |
| 10.07.2025 | 62,90 | 62,90 | 61,85 | 62,60 | 0,07% | 236.676,00 |
| 09.07.2025 | 62,50 | 62,80 | 62,27 | 62,56 | 0,81% | 211.090,00 |
| 08.07.2025 | 60,90 | 62,22 | 60,79 | 62,05 | 2,70% | 288.375,00 |
| 07.07.2025 | 61,08 | 61,33 | 60,05 | 60,42 | -4,46% | 149.897,00 |
| 03.07.2025 | 62,81 | 63,24 | 62,62 | 63,24 | -0,38% | 500.430,00 |
| 02.07.2025 | 63,15 | 63,53 | 62,37 | 63,48 | 2,57% | 1.491.586,00 |
| 01.07.2025 | 61,68 | 62,01 | 61,23 | 61,89 | 0,83% | 354.579,00 |
| 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 | 0,13% | 283.302,00 |
| 26.06.2025 | 61,23 | 61,58 | 61,04 | 61,42 | 0,69% | 271.878,00 |
| 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 | -1,24% | 2.012.457,00 |
| 23.06.2025 | 63,18 | 63,20 | 61,19 | 61,31 | -2,03% | 248.969,00 |
| 20.06.2025 | 63,00 | 63,19 | 62,48 | 62,58 | 0,90% | 536.532,00 |
| 18.06.2025 | 62,19 | 62,40 | 61,63 | 62,02 | -2,96% | 409.331,00 |
| 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% | 251.152,00 |
| 13.06.2025 | 64,11 | 64,26 | 62,79 | 63,48 | 0,63% | 1.770.850,00 |
| 12.06.2025 | 62,85 | 63,39 | 62,85 | 63,08 | 1,56% | 1.399.624,00 |
| 11.06.2025 | 61,63 | 62,23 | 61,32 | 62,11 | 2,09% | 320.033,00 |
| 10.06.2025 | 60,58 | 61,14 | 60,52 | 60,84 | 1,89% | 408.213,00 |
| 09.06.2025 | 59,48 | 60,05 | 59,19 | 59,71 | 0,71% | 106.875,00 |
| 06.06.2025 | 59,40 | 59,66 | 59,08 | 59,29 | 0,15% | 313.032,00 |
| 05.06.2025 | 59,91 | 59,91 | 59,16 | 59,20 | 0,27% | 415.589,00 |
| 04.06.2025 | 60,16 | 60,38 | 58,91 | 59,04 | -1,73% | 411.066,00 |
| 03.06.2025 | 59,90 | 60,41 | 59,69 | 60,08 | -0,68% | 323.694,00 |
| 02.06.2025 | 59,72 | 60,51 | 59,72 | 60,49 | 3,07% | 244.820,00 |
| 30.05.2025 | 58,48 | 58,75 | 58,21 | 58,69 | 0,27% | 368.819,00 |
| 29.05.2025 | 58,44 | 58,54 | 58,20 | 58,53 | 0,43% | 278.359,00 |
| 28.05.2025 | 58,61 | 58,61 | 58,15 | 58,28 | -0,34% | 331.766,00 |
| 27.05.2025 | 58,79 | 58,84 | 58,23 | 58,48 | 1,02% | 214.857,00 |
| 23.05.2025 | 57,78 | 58,03 | 57,23 | 57,89 | -0,40% | 309.097,00 |