64,820$
203,61%
Echtzeit-Aktienkurs TotalEnergies SE (ADRs)
Bid:
Ask:
Aktienkurse zur TotalEnergies SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 24,11 | 24,13 | 24,08 | 24,13 | 0,32% | 53.562,00 |
| 19.10.2026 | 24,10 | 24,10 | 24,06 | 24,06 | 0,45% | 20.133,00 |
| 16.10.2026 | 24,32 | 24,32 | 23,89 | 23,95 | -1,19% | 27.856,00 |
| 15.10.2026 | 24,16 | 24,25 | 24,16 | 24,24 | 0,52% | 405,00 |
| 14.10.2026 | 24,11 | 24,11 | 24,11 | 24,11 | -1,28% | 698,00 |
| 13.10.2026 | 24,44 | 24,46 | 24,42 | 24,42 | -0,05% | 519,00 |
| 12.10.2026 | 24,48 | 24,48 | 24,43 | 24,44 | -0,12% | 6.265,00 |
| 09.10.2026 | 24,46 | 24,47 | 24,46 | 24,47 | 0,63% | 226,00 |
| 08.10.2026 | 24,31 | 24,31 | 24,26 | 24,31 | -0,44% | 1.528,00 |
| 07.10.2026 | 24,43 | 24,43 | 24,40 | 24,42 | -0,38% | 5.287,00 |
| 06.10.2026 | 24,57 | 24,58 | 24,51 | 24,51 | 0,55% | 646,00 |
| 05.10.2026 | 24,66 | 24,66 | 24,38 | 24,38 | 0,66% | 362,00 |
| 02.10.2026 | 24,21 | 24,22 | 24,19 | 24,22 | 0,83% | 2.394,00 |
| 30.09.2026 | 24,12 | 24,12 | 24,02 | 24,02 | -0,08% | 119,00 |
| 29.09.2026 | 24,06 | 24,07 | 24,04 | 24,04 | -0,15% | 4.350,00 |
| 28.09.2026 | 24,08 | 24,14 | 24,07 | 24,07 | -0,85% | 1.869,00 |
| 25.09.2026 | 24,19 | 24,28 | 24,19 | 24,28 | 0,52% | 8.719,00 |
| 24.09.2026 | 24,11 | 24,15 | 24,06 | 24,15 | -0,86% | 628,00 |
| 22.09.2026 | 24,35 | 24,36 | 24,35 | 24,36 | 0,08% | 255,00 |
| 21.09.2026 | 24,11 | 24,34 | 24,11 | 24,34 | 1,50% | 250,00 |
| 18.09.2026 | 24,06 | 24,06 | 23,99 | 23,99 | 0,00% | 1.328,00 |
| 17.09.2026 | 23,93 | 23,98 | 23,93 | 23,98 | 1,14% | 148,00 |
| 16.09.2026 | 23,90 | 23,90 | 23,71 | 23,71 | -0,53% | 230,00 |
| 10.09.2026 | 23,85 | 23,85 | 23,84 | 23,84 | -0,60% | 152,00 |
| 09.09.2026 | 23,98 | 23,98 | 23,98 | 23,98 | -1,06% | 1.687,00 |
| 28.08.2026 | 24,40 | 24,40 | 24,24 | 24,24 | -0,31% | 1.020,00 |
| 27.08.2026 | 24,29 | 24,32 | 24,26 | 24,32 | 0,62% | 3.751,00 |
| 26.08.2026 | 24,05 | 24,17 | 24,05 | 24,17 | 0,05% | 1.137,00 |
| 25.08.2026 | 24,17 | 24,17 | 24,15 | 24,15 | -0,08% | 970,00 |
| 21.08.2026 | 24,15 | 24,17 | 24,15 | 24,17 | 0,50% | 283,00 |
| 20.08.2026 | 24,17 | 24,17 | 24,05 | 24,05 | -0,83% | 332,00 |
| 19.08.2026 | 24,30 | 24,30 | 24,26 | 24,26 | 0,16% | 2.063,00 |
| 18.08.2026 | 24,26 | 24,26 | 24,22 | 24,22 | -0,80% | 439,00 |
| 17.08.2026 | 24,51 | 24,51 | 24,41 | 24,41 | -0,42% | 163,00 |
| 14.08.2026 | 24,66 | 24,66 | 24,52 | 24,52 | -0,14% | 142,00 |
| 13.08.2026 | 24,60 | 24,61 | 24,55 | 24,55 | 0,63% | 3.120,00 |
| 12.08.2026 | 24,39 | 24,41 | 24,39 | 24,40 | 0,31% | 224,00 |
| 11.08.2026 | 24,46 | 24,46 | 24,32 | 24,32 | -0,24% | 303,00 |
| 10.08.2026 | 24,43 | 24,43 | 24,38 | 24,38 | -0,11% | 599,00 |
| 07.08.2026 | 24,34 | 24,41 | 24,34 | 24,41 | 0,40% | 382,00 |
| 05.08.2026 | 24,46 | 24,46 | 24,31 | 24,31 | -0,13% | 649,00 |
| 04.08.2026 | 24,03 | 24,34 | 24,03 | 24,34 | 3,25% | 2.912,00 |
| 31.07.2026 | 23,55 | 23,57 | 23,55 | 23,57 | 0,77% | 288,00 |
| 30.07.2026 | 23,33 | 23,39 | 23,33 | 23,39 | 0,27% | 473,00 |
| 27.07.2026 | 23,32 | 23,33 | 23,32 | 23,33 | 0,15% | 146,00 |
| 24.07.2026 | 23,43 | 23,43 | 23,29 | 23,29 | 0,05% | 229,00 |
| 23.07.2026 | 23,33 | 23,33 | 23,28 | 23,28 | -1,26% | 116,00 |
| 22.07.2026 | 23,62 | 23,62 | 23,58 | 23,58 | -0,12% | 300,00 |
| 21.07.2026 | 23,63 | 23,63 | 23,61 | 23,61 | 0,88% | 769,00 |
| 20.07.2026 | 23,62 | 23,62 | 23,40 | 23,40 | -1,13% | 2.310,00 |
| 16.07.2026 | 23,79 | 23,79 | 23,67 | 23,67 | -0,25% | 1.037,00 |
| 14.07.2026 | 23,64 | 23,73 | 23,64 | 23,73 | 0,03% | 166,00 |
| 09.07.2026 | 23,61 | 23,72 | 23,61 | 23,72 | 0,47% | 362,00 |
| 07.07.2026 | 23,66 | 23,66 | 23,61 | 23,61 | -0,56% | 445,00 |
| 06.07.2026 | 23,78 | 23,78 | 23,75 | 23,75 | 0,82% | 478,00 |
| 02.07.2026 | 23,65 | 23,65 | 23,45 | 23,55 | -0,19% | 542,00 |
| 01.07.2026 | 23,71 | 23,72 | 23,60 | 23,60 | -0,28% | 824,00 |
| 30.06.2026 | 23,51 | 23,67 | 23,51 | 23,66 | 0,90% | 1.385,00 |
| 29.06.2026 | 23,33 | 23,45 | 23,23 | 23,45 | 1,08% | 1.326,00 |
| 26.06.2026 | 23,23 | 23,26 | 23,20 | 23,20 | 0,13% | 1.411,00 |
| 25.06.2026 | 23,15 | 23,17 | 23,15 | 23,17 | 0,04% | 245,00 |
| 24.06.2026 | 23,37 | 23,37 | 23,16 | 23,16 | -0,28% | 279,00 |
| 23.06.2026 | 23,31 | 23,31 | 23,23 | 23,23 | -1,22% | 219,00 |
| 22.06.2026 | 23,68 | 23,68 | 23,51 | 23,51 | -0,38% | 161,00 |
| 18.06.2026 | 23,58 | 23,60 | 23,54 | 23,60 | 1,22% | 1.080,00 |
| 17.06.2026 | 23,64 | 23,64 | 23,32 | 23,32 | -1,25% | 475,00 |
| 16.06.2026 | 23,71 | 23,71 | 23,61 | 23,61 | -0,46% | 113,00 |
| 15.06.2026 | 23,74 | 23,80 | 23,72 | 23,72 | 1,56% | 911,00 |
| 12.06.2026 | 23,38 | 23,38 | 23,36 | 23,36 | 0,48% | 111,00 |
| 11.06.2026 | 23,20 | 23,25 | 23,20 | 23,25 | 1,72% | 6.401,00 |
| 10.06.2026 | 22,98 | 22,98 | 22,85 | 22,85 | -1,39% | 2.657,00 |
| 09.06.2026 | 23,44 | 23,44 | 22,79 | 23,18 | -0,29% | 2.237,00 |
| 08.06.2026 | 23,37 | 23,38 | 23,24 | 23,24 | 0,16% | 724,00 |
| 05.06.2026 | 23,18 | 23,78 | 23,17 | 23,21 | -2,57% | 4.060,00 |
| 04.06.2026 | 23,77 | 23,82 | 23,77 | 23,82 | 0,40% | 277,00 |
| 03.06.2026 | 23,88 | 23,88 | 23,72 | 23,72 | -0,63% | 9.219,00 |
| 02.06.2026 | 23,78 | 23,88 | 23,78 | 23,87 | 0,28% | 736,00 |
| 01.06.2026 | 23,72 | 23,87 | 23,72 | 23,80 | 0,23% | 1.700,00 |
| 29.05.2026 | 23,77 | 23,78 | 23,75 | 23,75 | 0,23% | 1.481,00 |
| 28.05.2026 | 23,55 | 23,70 | 23,55 | 23,70 | 0,64% | 649,00 |
| 27.05.2026 | 23,63 | 23,63 | 23,51 | 23,55 | -0,04% | 9.741,00 |
| 26.05.2026 | 23,52 | 23,55 | 23,52 | 23,55 | 1,21% | 429,00 |
| 21.05.2026 | 23,17 | 23,27 | 23,14 | 23,27 | 0,64% | 7.339,00 |
| 15.05.2026 | 23,22 | 23,22 | 23,12 | 23,12 | -1,28% | 523,00 |
| 14.05.2026 | 23,34 | 23,43 | 23,34 | 23,43 | 0,73% | 803,00 |
| 13.05.2026 | 23,16 | 23,26 | 23,16 | 23,26 | 0,57% | 702,00 |
| 08.05.2026 | 23,09 | 23,14 | 23,09 | 23,12 | 0,73% | 2.227,00 |
| 07.05.2026 | 23,08 | 23,10 | 22,95 | 22,96 | 0,90% | 6.479,00 |
| 05.05.2026 | 22,71 | 22,76 | 22,71 | 22,75 | 0,39% | 1.297,00 |
| 01.05.2026 | 22,70 | 22,70 | 22,66 | 22,66 | 0,31% | 221,00 |
| 30.04.2026 | 22,34 | 22,59 | 22,34 | 22,59 | 1,20% | 345,00 |
| 29.04.2026 | 22,38 | 22,38 | 22,33 | 22,33 | -0,15% | 756,00 |
| 28.04.2026 | 22,34 | 22,36 | 22,30 | 22,36 | -0,55% | 230,00 |
| 27.04.2026 | 22,36 | 22,48 | 22,36 | 22,48 | 0,15% | 1.235,00 |
| 24.04.2026 | 22,33 | 22,45 | 22,33 | 22,45 | 0,32% | 113,00 |
| 22.04.2026 | 22,41 | 22,41 | 22,34 | 22,38 | 0,94% | 598,00 |
| 21.04.2026 | 22,35 | 22,35 | 22,17 | 22,17 | -0,62% | 821,00 |
| 20.04.2026 | 22,32 | 22,32 | 22,31 | 22,31 | -0,17% | 217,00 |
| 17.04.2026 | 22,29 | 22,35 | 22,23 | 22,35 | 1,52% | 280,00 |
| 15.04.2026 | 21,92 | 22,01 | 21,92 | 22,01 | 0,84% | 1.055,00 |