67,255€
0,18%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 67,14 | 67,65 | 66,50 | 67,23 | 0,13% | 7,00 |
17.04.2024 | 67,41 | 68,02 | 66,93 | 67,14 | -0,40% | 219,00 |
16.04.2024 | 67,91 | 68,09 | 66,47 | 67,41 | -0,70% | 946,00 |
15.04.2024 | 68,31 | 69,19 | 67,88 | 67,88 | -0,59% | 1.408,00 |
12.04.2024 | 68,20 | 69,33 | 68,20 | 68,28 | 0,12% | 1.557,00 |
11.04.2024 | 68,21 | 69,10 | 67,51 | 68,20 | 0,02% | 542,00 |
10.04.2024 | 67,19 | 68,30 | 67,19 | 68,18 | 1,43% | 278,00 |
09.04.2024 | 67,87 | 68,09 | 67,02 | 67,22 | -0,96% | 150,00 |
08.04.2024 | 67,12 | 68,23 | 66,69 | 67,87 | 1,12% | 750,00 |
05.04.2024 | 66,92 | 67,39 | 66,59 | 67,12 | 0,31% | 1.225,00 |
04.04.2024 | 66,33 | 67,20 | 66,12 | 66,92 | 0,84% | 1.260,00 |
03.04.2024 | 66,28 | 66,93 | 65,99 | 66,36 | -0,11% | 793,00 |
02.04.2024 | 63,70 | 66,52 | 63,67 | 66,44 | 4,29% | 2.625,00 |
28.03.2024 | 63,08 | 63,90 | 62,50 | 63,70 | 0,99% | 2.477,00 |
27.03.2024 | 62,50 | 63,45 | 62,29 | 63,08 | 0,93% | 200,00 |
26.03.2024 | 63,10 | 63,48 | 62,43 | 62,50 | -0,96% | 872,00 |
25.03.2024 | 62,55 | 63,38 | 62,26 | 63,10 | 0,89% | 1.062,00 |
22.03.2024 | 62,56 | 63,25 | 62,27 | 62,55 | -0,02% | 255,00 |
21.03.2024 | 63,58 | 63,78 | 62,52 | 62,56 | -1,25% | 248,00 |
20.03.2024 | 62,79 | 63,57 | 62,79 | 63,35 | -0,34% | 1.344,00 |
19.03.2024 | 63,02 | 64,42 | 62,75 | 63,57 | 0,87% | 2.846,00 |
18.03.2024 | 62,41 | 63,13 | 62,35 | 63,02 | 1,03% | 1.768,00 |
15.03.2024 | 62,34 | 63,43 | 62,09 | 62,38 | 0,06% | 1.903,00 |
14.03.2024 | 61,70 | 62,75 | 61,59 | 62,34 | 1,03% | 3.357,00 |
13.03.2024 | 60,48 | 61,87 | 60,48 | 61,70 | 1,91% | 333,00 |
12.03.2024 | 60,51 | 60,91 | 60,31 | 60,55 | 0,07% | 389,00 |
11.03.2024 | 59,86 | 60,51 | 59,56 | 60,51 | 0,97% | 69,00 |
08.03.2024 | 59,96 | 60,73 | 59,78 | 59,93 | -0,06% | 25,00 |
07.03.2024 | 59,81 | 60,22 | 59,54 | 59,96 | 0,20% | 387,00 |
06.03.2024 | 59,17 | 60,26 | 59,17 | 59,84 | 1,09% | 280,00 |
05.03.2024 | 59,22 | 59,47 | 58,72 | 59,20 | -0,13% | 311,00 |
04.03.2024 | 59,32 | 60,05 | 59,20 | 59,28 | -0,02% | 307,00 |
01.03.2024 | 59,36 | 59,84 | 59,14 | 59,29 | -0,12% | 93,00 |
29.02.2024 | 58,93 | 59,61 | 58,87 | 59,36 | 0,77% | 380,00 |
28.02.2024 | 59,56 | 59,67 | 58,84 | 58,90 | -1,16% | 535,00 |
27.02.2024 | 59,03 | 59,90 | 58,91 | 59,59 | 0,96% | 276,00 |
26.02.2024 | 59,66 | 59,69 | 58,57 | 59,03 | -1,01% | 3.692,00 |
23.02.2024 | 59,24 | 59,77 | 58,93 | 59,63 | 0,67% | 302,00 |
22.02.2024 | 59,23 | 59,78 | 58,78 | 59,24 | -0,04% | 631,00 |
21.02.2024 | 58,48 | 59,36 | 58,32 | 59,26 | 1,33% | 877,00 |
20.02.2024 | 59,71 | 59,71 | 58,37 | 58,48 | -2,06% | 404,00 |
19.02.2024 | 59,94 | 60,24 | 59,49 | 59,71 | -0,38% | 425,00 |
16.02.2024 | 59,84 | 60,42 | 59,56 | 59,94 | 0,11% | 1.025,00 |
15.02.2024 | 60,18 | 60,39 | 58,67 | 59,87 | -0,56% | 568,00 |
14.02.2024 | 59,71 | 60,74 | 59,68 | 60,21 | 0,85% | 293,00 |
13.02.2024 | 59,94 | 60,91 | 59,57 | 59,71 | -0,33% | 1.688,00 |
12.02.2024 | 59,67 | 60,10 | 59,46 | 59,91 | 0,54% | 1.488,00 |
09.02.2024 | 59,36 | 59,90 | 59,27 | 59,59 | 0,95% | 655,00 |
08.02.2024 | 58,68 | 59,40 | 57,60 | 59,03 | 0,88% | 747,00 |
07.02.2024 | 60,73 | 61,17 | 58,17 | 58,51 | -3,65% | 4.208,00 |
06.02.2024 | 59,80 | 60,98 | 59,74 | 60,73 | 1,61% | 801,00 |
05.02.2024 | 59,79 | 60,12 | 58,89 | 59,77 | -0,05% | 639,00 |
02.02.2024 | 60,24 | 60,38 | 59,55 | 59,80 | -0,93% | 5.330,00 |
01.02.2024 | 60,65 | 61,11 | 60,02 | 60,36 | 0,23% | 775,00 |
31.01.2024 | 60,84 | 61,03 | 60,19 | 60,22 | -0,98% | 1.069,00 |
30.01.2024 | 60,42 | 60,94 | 59,98 | 60,81 | 0,65% | 803,00 |
29.01.2024 | 60,25 | 61,14 | 59,94 | 60,42 | 0,18% | 2.230,00 |
26.01.2024 | 59,82 | 60,37 | 59,22 | 60,31 | 0,83% | 262,00 |
25.01.2024 | 59,15 | 59,86 | 58,71 | 59,82 | 1,01% | 556,00 |
24.01.2024 | 58,34 | 59,25 | 57,91 | 59,22 | 1,46% | 619,00 |
23.01.2024 | 58,09 | 58,48 | 57,66 | 58,37 | 0,47% | 513,00 |
22.01.2024 | 58,50 | 58,77 | 57,47 | 58,09 | -0,55% | 1.343,00 |
19.01.2024 | 58,89 | 59,24 | 58,27 | 58,41 | -0,87% | 579,00 |
18.01.2024 | 57,96 | 58,92 | 57,92 | 58,92 | 1,66% | 921,00 |
17.01.2024 | 59,33 | 59,39 | 57,76 | 57,96 | -2,35% | 1.890,00 |
16.01.2024 | 59,90 | 60,09 | 59,23 | 59,36 | -1,15% | 1.368,00 |
15.01.2024 | 60,67 | 60,83 | 59,67 | 60,05 | -0,97% | 2.135,00 |
12.01.2024 | 59,70 | 60,84 | 59,70 | 60,64 | 1,63% | 1.449,00 |
11.01.2024 | 59,30 | 60,18 | 59,30 | 59,67 | 0,56% | 2.309,00 |
10.01.2024 | 59,99 | 60,42 | 59,30 | 59,34 | -1,15% | 507,00 |
09.01.2024 | 61,04 | 61,21 | 60,03 | 60,03 | -1,71% | 1.203,00 |
08.01.2024 | 62,45 | 62,53 | 60,58 | 61,07 | -2,21% | 1.072,00 |
05.01.2024 | 62,26 | 62,71 | 61,92 | 62,45 | 0,31% | 1.058,00 |
04.01.2024 | 61,79 | 63,04 | 61,71 | 62,26 | 0,69% | 1.091,00 |
03.01.2024 | 61,87 | 62,19 | 61,27 | 61,83 | -0,17% | 235,00 |
02.01.2024 | 60,25 | 62,35 | 60,19 | 61,94 | 0,39% | 1.589,00 |
29.12.2023 | 61,11 | 61,92 | 61,11 | 61,70 | 0,90% | 749,00 |
28.12.2023 | 62,41 | 62,61 | 61,11 | 61,15 | -1,93% | 1.071,00 |
27.12.2023 | 62,05 | 64,00 | 62,05 | 62,35 | 0,68% | 2.469,00 |
22.12.2023 | 62,06 | 62,86 | 61,86 | 61,93 | -0,27% | 1.695,00 |
21.12.2023 | 61,52 | 62,44 | 61,34 | 62,10 | 0,89% | 1.647,00 |
20.12.2023 | 61,89 | 62,93 | 61,56 | 61,56 | -0,49% | 1.260,00 |
19.12.2023 | 62,11 | 62,45 | 61,65 | 61,86 | -0,35% | 117,00 |
18.12.2023 | 61,62 | 62,80 | 61,00 | 62,08 | 0,75% | 1.757,00 |
15.12.2023 | 61,65 | 62,94 | 61,45 | 61,62 | 0,09% | 4.418,00 |
14.12.2023 | 61,50 | 61,74 | 60,92 | 61,56 | 0,10% | 223,00 |
13.12.2023 | 61,16 | 61,87 | 61,05 | 61,50 | 0,51% | 1.070,00 |
12.12.2023 | 61,88 | 62,59 | 61,00 | 61,19 | -1,06% | 761,00 |
11.12.2023 | 61,79 | 62,31 | 61,52 | 61,85 | 0,14% | 178,00 |
08.12.2023 | 60,54 | 61,97 | 60,54 | 61,76 | 2,07% | 1.147,00 |
07.12.2023 | 60,15 | 60,98 | 59,79 | 60,51 | 0,48% | 972,00 |
06.12.2023 | 60,97 | 61,70 | 60,06 | 60,22 | -1,23% | 1.403,00 |
05.12.2023 | 61,00 | 62,03 | 60,82 | 60,97 | 0,00% | 1.912,00 |
04.12.2023 | 61,76 | 62,11 | 60,76 | 60,97 | -1,38% | 1.663,00 |
01.12.2023 | 62,56 | 62,80 | 61,74 | 61,82 | -1,04% | 1.005,00 |
30.11.2023 | 62,10 | 63,53 | 61,95 | 62,47 | 0,70% | 500,00 |
29.11.2023 | 63,00 | 63,07 | 61,57 | 62,04 | -1,53% | 2.369,00 |
28.11.2023 | 62,59 | 63,48 | 62,49 | 63,00 | 0,66% | 242,00 |
27.11.2023 | 62,89 | 63,48 | 62,48 | 62,59 | -0,48% | 1.312,00 |
24.11.2023 | 62,74 | 63,56 | 62,36 | 62,89 | 0,24% | 2.072,00 |