64,820$
203,61%
Echtzeit-Aktienkurs TOTAL S.E. SPONS. ADR 1
Bid:
Ask:
Aktienkurse zur TOTAL S.E. SPONS. ADR 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.04.2026 | 21,76 | 21,83 | 21,75 | 21,83 | 1,13% | 3.239,00 |
| 13.04.2026 | 21,43 | 21,58 | 21,43 | 21,58 | 1,14% | 127,00 |
| 10.04.2026 | 21,41 | 21,41 | 21,34 | 21,34 | -0,17% | 269,00 |
| 09.04.2026 | 21,23 | 21,38 | 21,21 | 21,38 | 0,59% | 739,00 |
| 08.04.2026 | 21,18 | 21,28 | 21,18 | 21,25 | 2,56% | 212,00 |
| 07.04.2026 | 20,65 | 20,72 | 20,54 | 20,72 | 0,04% | 241,00 |
| 06.04.2026 | 20,70 | 20,71 | 20,70 | 20,71 | 0,40% | 141,00 |
| 02.04.2026 | 20,36 | 20,63 | 20,36 | 20,63 | 0,12% | 1.377,00 |
| 01.04.2026 | 20,69 | 20,72 | 20,60 | 20,60 | 0,84% | 10.658,00 |
| 31.03.2026 | 20,14 | 20,43 | 20,13 | 20,43 | 2,85% | 2.738,00 |
| 30.03.2026 | 20,00 | 20,00 | 19,87 | 19,87 | -0,56% | 169,00 |
| 27.03.2026 | 20,02 | 20,02 | 19,98 | 19,98 | -3,34% | 581,00 |
| 25.03.2026 | 20,70 | 20,70 | 20,67 | 20,67 | 0,63% | 1.580,00 |
| 24.03.2026 | 20,62 | 20,62 | 20,54 | 20,54 | -0,42% | 732,00 |
| 23.03.2026 | 20,74 | 20,74 | 20,62 | 20,62 | 1,31% | 6.103,00 |
| 20.03.2026 | 20,52 | 20,52 | 20,36 | 20,36 | -1,60% | 150,00 |
| 19.03.2026 | 20,64 | 20,69 | 20,59 | 20,69 | -0,18% | 9.852,00 |
| 18.03.2026 | 20,92 | 20,92 | 20,73 | 20,73 | -1,42% | 304,00 |
| 17.03.2026 | 21,10 | 21,10 | 21,02 | 21,03 | 0,39% | 930,00 |
| 16.03.2026 | 21,02 | 21,02 | 20,94 | 20,94 | 1,03% | 5.954,00 |
| 13.03.2026 | 20,94 | 20,94 | 20,73 | 20,73 | -0,59% | 9.015,00 |
| 12.03.2026 | 20,92 | 20,92 | 20,85 | 20,85 | -1,86% | 466,00 |
| 09.03.2026 | 20,79 | 21,25 | 20,79 | 21,25 | 0,83% | - |
| 06.03.2026 | 21,16 | 21,16 | 21,07 | 21,07 | -1,33% | 126,00 |
| 05.03.2026 | 21,34 | 21,36 | 21,24 | 21,36 | -0,74% | 5.533,00 |
| 04.03.2026 | 21,40 | 21,52 | 21,35 | 21,52 | 0,82% | 107,00 |
| 03.03.2026 | 21,10 | 21,34 | 21,08 | 21,34 | -1,08% | 3.903,00 |
| 02.03.2026 | 21,50 | 21,58 | 21,50 | 21,58 | 0,24% | 10,00 |
| 27.02.2026 | 21,44 | 21,54 | 21,42 | 21,53 | -0,49% | 100,00 |
| 26.02.2026 | 21,66 | 21,66 | 21,63 | 21,63 | -0,51% | 253,00 |
| 25.02.2026 | 21,65 | 21,74 | 21,65 | 21,74 | 1,75% | 1,00 |
| 23.02.2026 | 21,57 | 21,58 | 21,35 | 21,37 | -1,22% | 1.104,00 |
| 20.02.2026 | 21,60 | 21,65 | 21,60 | 21,64 | 0,64% | 3.660,00 |
| 19.02.2026 | 21,50 | 21,50 | 21,47 | 21,50 | -0,34% | 417,00 |
| 18.02.2026 | 21,63 | 21,63 | 21,57 | 21,57 | 0,68% | 194,00 |
| 17.02.2026 | 21,33 | 21,43 | 21,33 | 21,43 | 0,14% | 268,00 |
| 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 |