64,820$
203,61%
Echtzeit-Aktienkurs TotalEnergies SE (ADRs)
Bid:
Ask:
Aktienkurse zur TotalEnergies SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |