63,510€
0,46%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 63,09 | 63,67 | 62,44 | 63,51 | 0,45% | 13.814,00 |
27.03.2024 | 62,59 | 63,41 | 62,30 | 63,22 | 1,17% | 18.052,00 |
26.03.2024 | 63,44 | 63,44 | 62,32 | 62,49 | -1,31% | 18.981,00 |
25.03.2024 | 62,31 | 63,36 | 62,26 | 63,32 | 1,34% | 10.345,00 |
22.03.2024 | 62,46 | 63,21 | 62,01 | 62,48 | -0,24% | 12.560,00 |
21.03.2024 | 63,61 | 63,76 | 62,58 | 62,63 | -1,12% | 14.289,00 |
20.03.2024 | 62,87 | 63,54 | 62,87 | 63,34 | -0,46% | 25.928,00 |
19.03.2024 | 62,83 | 64,42 | 62,74 | 63,63 | 0,92% | 43.565,00 |
18.03.2024 | 62,40 | 63,06 | 62,20 | 63,05 | 1,17% | 26.500,00 |
15.03.2024 | 62,22 | 63,39 | 62,12 | 62,32 | 0,06% | 33.366,00 |
14.03.2024 | 61,80 | 62,70 | 61,60 | 62,28 | 0,84% | 30.677,00 |
13.03.2024 | 60,87 | 61,91 | 60,59 | 61,76 | 1,86% | 20.637,00 |
12.03.2024 | 60,54 | 60,85 | 60,32 | 60,63 | 0,10% | 24.301,00 |
11.03.2024 | 59,60 | 60,57 | 59,60 | 60,57 | 1,17% | 12.601,00 |
08.03.2024 | 59,99 | 60,72 | 59,81 | 59,87 | -0,37% | 16.004,00 |
07.03.2024 | 59,69 | 60,23 | 59,55 | 60,09 | 0,43% | 13.470,00 |
06.03.2024 | 59,24 | 60,22 | 59,16 | 59,83 | 1,24% | 14.229,00 |
05.03.2024 | 59,18 | 59,52 | 58,71 | 59,10 | -0,34% | 11.627,00 |
04.03.2024 | 59,64 | 60,00 | 59,20 | 59,30 | -0,13% | 18.761,00 |
01.03.2024 | 59,42 | 59,84 | 59,18 | 59,38 | 0,17% | 14.890,00 |
29.02.2024 | 58,96 | 59,61 | 58,95 | 59,28 | 0,65% | 7.290,00 |
28.02.2024 | 59,55 | 59,65 | 58,90 | 58,90 | -1,17% | 14.999,00 |
27.02.2024 | 59,03 | 59,86 | 59,00 | 59,60 | 0,88% | 17.581,00 |
26.02.2024 | 59,74 | 59,74 | 58,60 | 59,08 | -0,84% | 21.548,00 |
23.02.2024 | 58,99 | 59,72 | 58,91 | 59,58 | 0,83% | 20.017,00 |
22.02.2024 | 59,49 | 59,75 | 58,79 | 59,09 | -0,24% | 15.573,00 |
21.02.2024 | 58,61 | 59,32 | 58,35 | 59,23 | 1,33% | 10.941,00 |
20.02.2024 | 59,68 | 59,68 | 58,31 | 58,45 | -2,11% | 13.070,00 |
19.02.2024 | 60,19 | 60,19 | 59,50 | 59,71 | -0,63% | 12.843,00 |
16.02.2024 | 59,97 | 60,37 | 59,58 | 60,09 | 0,48% | 18.567,00 |
15.02.2024 | 60,24 | 60,37 | 58,69 | 59,80 | -0,75% | 28.970,00 |
14.02.2024 | 59,92 | 60,68 | 59,91 | 60,25 | 0,84% | 13.134,00 |
13.02.2024 | 59,85 | 60,89 | 59,61 | 59,75 | -0,38% | 28.347,00 |
12.02.2024 | 59,83 | 60,11 | 59,51 | 59,98 | 0,44% | 16.751,00 |
09.02.2024 | 59,63 | 59,87 | 59,34 | 59,72 | 0,62% | 14.511,00 |
08.02.2024 | 59,00 | 59,57 | 57,60 | 59,35 | 1,49% | 22.398,00 |
07.02.2024 | 60,84 | 61,32 | 58,20 | 58,48 | -3,66% | 42.321,00 |
06.02.2024 | 59,90 | 60,92 | 59,79 | 60,70 | 1,88% | 24.092,00 |
05.02.2024 | 59,51 | 60,00 | 58,90 | 59,58 | -0,13% | 20.443,00 |
02.02.2024 | 60,25 | 60,32 | 59,57 | 59,66 | -1,24% | 12.163,00 |
01.02.2024 | 60,50 | 61,01 | 60,13 | 60,41 | -0,38% | 19.391,00 |
31.01.2024 | 60,82 | 61,00 | 60,07 | 60,64 | -0,23% | 16.690,00 |
30.01.2024 | 60,38 | 60,80 | 60,10 | 60,78 | 0,66% | 15.122,00 |
29.01.2024 | 60,19 | 61,09 | 59,98 | 60,38 | 0,13% | 42.755,00 |
26.01.2024 | 59,40 | 60,35 | 59,33 | 60,30 | 0,75% | 16.596,00 |
25.01.2024 | 59,28 | 59,85 | 58,74 | 59,85 | 1,30% | 15.258,00 |
24.01.2024 | 58,30 | 59,44 | 57,95 | 59,08 | 1,46% | 20.946,00 |
23.01.2024 | 57,99 | 58,44 | 57,51 | 58,23 | 0,17% | 15.081,00 |
22.01.2024 | 58,29 | 58,64 | 57,47 | 58,13 | -0,43% | 21.322,00 |
19.01.2024 | 58,80 | 59,23 | 58,22 | 58,38 | -0,66% | 15.531,00 |
18.01.2024 | 58,40 | 58,77 | 57,93 | 58,77 | 1,33% | 23.199,00 |
17.01.2024 | 59,37 | 59,46 | 57,60 | 58,00 | -2,36% | 33.831,00 |
16.01.2024 | 59,61 | 60,09 | 59,25 | 59,40 | -0,97% | 21.615,00 |
15.01.2024 | 60,83 | 60,83 | 59,68 | 59,98 | -1,01% | 18.195,00 |
12.01.2024 | 59,71 | 60,82 | 59,71 | 60,59 | 1,42% | 33.337,00 |
11.01.2024 | 60,00 | 60,14 | 59,39 | 59,74 | 0,61% | 31.617,00 |
10.01.2024 | 60,00 | 60,29 | 59,27 | 59,38 | -0,97% | 24.136,00 |
09.01.2024 | 61,05 | 61,20 | 59,96 | 59,96 | -1,66% | 27.108,00 |
08.01.2024 | 62,79 | 62,79 | 60,62 | 60,97 | -2,54% | 29.304,00 |
05.01.2024 | 62,21 | 62,70 | 62,00 | 62,56 | 0,32% | 10.071,00 |
04.01.2024 | 62,07 | 62,98 | 61,95 | 62,36 | 0,48% | 20.438,00 |
03.01.2024 | 61,96 | 62,20 | 61,28 | 62,06 | 0,24% | 12.848,00 |
02.01.2024 | 61,69 | 62,30 | 61,50 | 61,91 | 0,29% | 27.684,00 |
29.12.2023 | 61,20 | 61,90 | 61,15 | 61,73 | 1,03% | 15.204,00 |
28.12.2023 | 62,51 | 62,55 | 61,01 | 61,10 | -2,04% | 21.477,00 |
27.12.2023 | 62,49 | 62,86 | 62,29 | 62,37 | 0,19% | 20.228,00 |
22.12.2023 | 61,83 | 62,82 | 61,83 | 62,25 | 0,53% | 15.487,00 |
21.12.2023 | 61,73 | 62,41 | 61,40 | 61,92 | 0,65% | 19.782,00 |
20.12.2023 | 61,82 | 62,90 | 61,52 | 61,52 | -0,53% | 20.350,00 |
19.12.2023 | 62,15 | 62,48 | 61,68 | 61,85 | -0,42% | 17.801,00 |
18.12.2023 | 61,46 | 62,76 | 60,99 | 62,11 | 0,75% | 25.790,00 |
15.12.2023 | 61,55 | 62,94 | 61,47 | 61,65 | 0,03% | 26.564,00 |
14.12.2023 | 61,70 | 61,70 | 60,93 | 61,63 | 0,67% | 22.786,00 |
13.12.2023 | 61,50 | 61,72 | 61,01 | 61,22 | -0,42% | 23.766,00 |
12.12.2023 | 62,02 | 62,58 | 61,02 | 61,48 | -0,93% | 25.605,00 |
11.12.2023 | 61,79 | 62,32 | 61,56 | 62,06 | 0,27% | 19.343,00 |
08.12.2023 | 60,46 | 61,93 | 60,46 | 61,89 | 2,52% | 17.780,00 |
07.12.2023 | 60,00 | 60,87 | 59,51 | 60,37 | 0,33% | 20.640,00 |
06.12.2023 | 60,99 | 61,67 | 60,01 | 60,17 | -1,25% | 25.183,00 |
05.12.2023 | 60,95 | 61,97 | 60,81 | 60,93 | 0,02% | 18.761,00 |
04.12.2023 | 61,51 | 62,05 | 60,80 | 60,92 | -1,34% | 26.571,00 |
01.12.2023 | 62,38 | 62,71 | 61,75 | 61,75 | -1,25% | 10.583,00 |
30.11.2023 | 61,93 | 63,50 | 61,92 | 62,53 | 0,90% | 31.637,00 |
29.11.2023 | 62,75 | 62,93 | 61,53 | 61,97 | -1,62% | 47.265,00 |
28.11.2023 | 62,65 | 63,45 | 62,55 | 62,99 | 0,46% | 9.666,00 |
27.11.2023 | 62,41 | 63,42 | 62,41 | 62,70 | -0,43% | 13.970,00 |
24.11.2023 | 62,57 | 63,50 | 62,21 | 62,97 | 0,16% | 19.744,00 |
23.11.2023 | 62,21 | 62,97 | 61,70 | 62,87 | 0,82% | 18.116,00 |
22.11.2023 | 63,02 | 63,50 | 61,18 | 62,36 | -1,05% | 16.508,00 |
21.11.2023 | 62,77 | 63,30 | 62,52 | 63,02 | 0,24% | 14.962,00 |
20.11.2023 | 61,95 | 63,11 | 61,88 | 62,87 | 1,55% | 18.234,00 |
17.11.2023 | 61,16 | 62,12 | 60,99 | 61,91 | 1,54% | 9.966,00 |
16.11.2023 | 61,93 | 62,54 | 60,36 | 60,97 | -1,41% | 15.859,00 |
15.11.2023 | 62,43 | 62,70 | 61,84 | 61,84 | -0,88% | 17.575,00 |
14.11.2023 | 62,67 | 63,13 | 62,16 | 62,39 | -0,57% | 15.295,00 |
13.11.2023 | 62,24 | 62,85 | 62,10 | 62,75 | 0,51% | 14.476,00 |
10.11.2023 | 61,30 | 62,55 | 61,30 | 62,43 | 1,88% | 11.533,00 |
09.11.2023 | 60,36 | 62,02 | 60,01 | 61,28 | 1,57% | 16.868,00 |
08.11.2023 | 61,15 | 61,52 | 60,30 | 60,33 | -1,29% | 22.135,00 |
07.11.2023 | 62,29 | 62,31 | 61,02 | 61,12 | -1,85% | 11.240,00 |