67,085€
0,44%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 66,94 | 67,07 | 66,06 | 66,33 | -0,69% | 14.664,00 |
02.05.2024 | 67,31 | 67,43 | 66,33 | 66,79 | -2,71% | 39.361,00 |
30.04.2024 | 69,83 | 69,86 | 68,59 | 68,65 | -1,19% | 31.876,00 |
29.04.2024 | 69,27 | 69,72 | 68,98 | 69,48 | 0,06% | 54.083,00 |
26.04.2024 | 68,13 | 70,03 | 67,97 | 69,44 | 1,97% | 66.526,00 |
25.04.2024 | 67,96 | 68,13 | 67,45 | 68,10 | 0,25% | 36.044,00 |
24.04.2024 | 68,53 | 68,53 | 67,65 | 67,93 | 0,01% | 24.011,00 |
23.04.2024 | 68,19 | 68,46 | 67,68 | 67,92 | 0,18% | 30.417,00 |
22.04.2024 | 67,51 | 68,01 | 67,29 | 67,80 | 0,82% | 44.945,00 |
19.04.2024 | 67,01 | 67,50 | 66,21 | 67,25 | -0,33% | 24.024,00 |
18.04.2024 | 67,25 | 68,05 | 66,77 | 67,47 | -0,33% | 24.257,00 |
17.04.2024 | 67,46 | 67,99 | 67,40 | 67,69 | 0,56% | 19.210,00 |
16.04.2024 | 67,43 | 67,71 | 67,03 | 67,31 | -1,45% | 43.630,00 |
15.04.2024 | 69,03 | 69,12 | 68,19 | 68,30 | -1,10% | 27.437,00 |
12.04.2024 | 68,65 | 69,31 | 68,65 | 69,06 | 2,14% | 23.032,00 |
11.04.2024 | 68,64 | 69,05 | 67,42 | 67,61 | -0,37% | 37.896,00 |
10.04.2024 | 67,89 | 68,31 | 67,35 | 67,86 | 0,76% | 18.024,00 |
09.04.2024 | 67,82 | 68,09 | 67,34 | 67,35 | -0,80% | 38.974,00 |
08.04.2024 | 66,76 | 68,09 | 66,71 | 67,89 | 1,57% | 28.850,00 |
05.04.2024 | 67,08 | 67,36 | 66,34 | 66,84 | -0,36% | 42.025,00 |
04.04.2024 | 66,71 | 67,15 | 66,67 | 67,08 | 0,68% | 34.389,00 |
03.04.2024 | 66,28 | 66,74 | 66,00 | 66,63 | 1,11% | 16.361,00 |
02.04.2024 | 64,40 | 66,04 | 64,40 | 65,90 | 3,76% | 64.502,00 |
28.03.2024 | 63,51 | 63,61 | 63,18 | 63,51 | 0,65% | 13.130,00 |
27.03.2024 | 62,53 | 63,43 | 62,32 | 63,10 | 0,29% | 33.898,00 |
26.03.2024 | 62,82 | 63,44 | 62,82 | 62,92 | -0,35% | 13.464,00 |
25.03.2024 | 62,98 | 63,38 | 62,78 | 63,14 | 0,40% | 21.082,00 |
22.03.2024 | 62,52 | 63,15 | 62,52 | 62,89 | -0,08% | 13.135,00 |
21.03.2024 | 63,52 | 63,74 | 62,84 | 62,94 | -0,32% | 23.632,00 |
20.03.2024 | 63,34 | 63,52 | 62,98 | 63,14 | -2,11% | 28.308,00 |
19.03.2024 | 63,06 | 64,50 | 62,95 | 64,50 | 2,66% | 26.267,00 |
18.03.2024 | 62,53 | 62,92 | 62,41 | 62,83 | 0,48% | 7.609,00 |
15.03.2024 | 62,80 | 63,40 | 62,53 | 62,53 | -0,16% | 25.251,00 |
14.03.2024 | 61,95 | 62,74 | 61,93 | 62,63 | 1,46% | 34.972,00 |
13.03.2024 | 60,56 | 61,86 | 60,55 | 61,73 | 1,78% | 47.169,00 |
12.03.2024 | 60,77 | 60,88 | 60,42 | 60,65 | 0,93% | 18.176,00 |
11.03.2024 | 59,90 | 60,27 | 59,80 | 60,09 | 0,13% | 7.877,00 |
08.03.2024 | 60,40 | 60,70 | 60,01 | 60,01 | 0,18% | 27.686,00 |
07.03.2024 | 59,67 | 60,17 | 59,55 | 59,90 | -0,32% | 10.182,00 |
06.03.2024 | 59,23 | 60,18 | 59,23 | 60,09 | 1,61% | 34.059,00 |
05.03.2024 | 59,02 | 59,29 | 58,71 | 59,14 | -0,44% | 39.247,00 |
04.03.2024 | 59,68 | 60,00 | 59,24 | 59,40 | -0,72% | 21.773,00 |
01.03.2024 | 59,23 | 59,83 | 59,21 | 59,83 | 1,25% | 22.157,00 |
29.02.2024 | 59,30 | 59,54 | 59,09 | 59,09 | -0,47% | 14.904,00 |
28.02.2024 | 59,26 | 59,62 | 59,10 | 59,37 | -0,32% | 40.733,00 |
27.02.2024 | 59,15 | 59,87 | 59,13 | 59,56 | 0,73% | 35.178,00 |
26.02.2024 | 59,21 | 59,21 | 58,61 | 59,13 | -0,74% | 29.687,00 |
23.02.2024 | 59,35 | 59,70 | 58,96 | 59,57 | 0,76% | 26.045,00 |
22.02.2024 | 59,41 | 59,77 | 58,81 | 59,12 | 0,32% | 46.717,00 |
21.02.2024 | 58,51 | 59,01 | 58,37 | 58,93 | 0,55% | 60.116,00 |
20.02.2024 | 59,47 | 59,66 | 58,57 | 58,61 | -1,68% | 31.973,00 |
19.02.2024 | 60,03 | 60,23 | 59,48 | 59,61 | -0,35% | 18.956,00 |
16.02.2024 | 60,08 | 60,42 | 59,60 | 59,82 | 0,05% | 25.868,00 |
15.02.2024 | 60,10 | 60,14 | 58,70 | 59,79 | -0,94% | 63.273,00 |
14.02.2024 | 60,45 | 60,67 | 60,13 | 60,36 | 0,28% | 76.662,00 |
13.02.2024 | 59,87 | 60,85 | 59,66 | 60,19 | 0,75% | 27.521,00 |
12.02.2024 | 59,65 | 60,06 | 59,48 | 59,74 | 0,15% | 24.710,00 |
09.02.2024 | 59,49 | 59,85 | 59,29 | 59,65 | 0,95% | 61.219,00 |
08.02.2024 | 58,30 | 59,28 | 57,60 | 59,09 | 1,22% | 57.985,00 |
07.02.2024 | 59,65 | 59,94 | 58,20 | 58,38 | -3,10% | 85.278,00 |
06.02.2024 | 60,03 | 60,55 | 59,99 | 60,25 | 1,60% | 26.333,00 |
05.02.2024 | 59,52 | 59,76 | 58,91 | 59,30 | -0,85% | 55.935,00 |
02.02.2024 | 60,05 | 60,14 | 59,56 | 59,81 | -1,37% | 21.203,00 |
01.02.2024 | 60,54 | 60,86 | 60,22 | 60,64 | 0,56% | 43.302,00 |
31.01.2024 | 60,84 | 61,01 | 60,20 | 60,30 | -0,31% | 67.466,00 |
30.01.2024 | 60,21 | 60,59 | 60,00 | 60,49 | 0,58% | 54.234,00 |
29.01.2024 | 60,77 | 61,09 | 59,99 | 60,14 | 0,91% | 27.528,00 |
26.01.2024 | 60,16 | 60,23 | 59,53 | 59,60 | 1,07% | 21.119,00 |
25.01.2024 | 59,25 | 59,65 | 58,75 | 58,97 | 0,17% | 61.222,00 |
24.01.2024 | 58,18 | 59,00 | 58,15 | 58,87 | 1,33% | 88.657,00 |
23.01.2024 | 58,34 | 58,40 | 57,78 | 58,10 | 0,47% | 40.077,00 |
22.01.2024 | 58,48 | 58,71 | 57,47 | 57,83 | -0,76% | 61.207,00 |
19.01.2024 | 59,00 | 59,16 | 58,26 | 58,27 | -0,39% | 23.826,00 |
18.01.2024 | 58,20 | 58,54 | 57,95 | 58,50 | 0,21% | 41.272,00 |
17.01.2024 | 58,45 | 58,56 | 57,85 | 58,38 | -2,10% | 77.595,00 |
16.01.2024 | 59,33 | 60,04 | 59,24 | 59,63 | -0,86% | 75.426,00 |
15.01.2024 | 60,45 | 60,60 | 59,71 | 60,15 | 0,00% | 40.239,00 |
12.01.2024 | 60,31 | 60,82 | 60,12 | 60,15 | 1,08% | 27.900,00 |
11.01.2024 | 59,86 | 60,12 | 59,45 | 59,51 | -0,50% | 39.142,00 |
10.01.2024 | 60,11 | 60,23 | 59,70 | 59,81 | -0,53% | 40.250,00 |
09.01.2024 | 60,98 | 61,11 | 60,13 | 60,13 | -0,78% | 25.402,00 |
08.01.2024 | 61,95 | 61,97 | 60,60 | 60,60 | -3,13% | 31.715,00 |
05.01.2024 | 62,07 | 62,69 | 61,97 | 62,56 | 0,08% | 21.349,00 |
04.01.2024 | 62,44 | 63,00 | 62,10 | 62,51 | 1,23% | 43.892,00 |
03.01.2024 | 61,95 | 61,95 | 61,28 | 61,75 | -0,31% | 47.317,00 |
02.01.2024 | 62,10 | 62,24 | 61,67 | 61,94 | 0,26% | 39.631,00 |
29.12.2023 | 61,10 | 61,91 | 61,10 | 61,78 | 0,36% | 5.390,00 |
28.12.2023 | 62,54 | 62,54 | 61,33 | 61,56 | -1,46% | 21.482,00 |
27.12.2023 | 62,51 | 62,84 | 62,36 | 62,47 | 0,18% | 20.487,00 |
22.12.2023 | 62,22 | 62,82 | 62,22 | 62,36 | 0,69% | 19.423,00 |
21.12.2023 | 62,06 | 62,31 | 61,37 | 61,93 | -0,40% | 19.015,00 |
20.12.2023 | 62,55 | 62,90 | 61,99 | 62,18 | 0,29% | 23.733,00 |
19.12.2023 | 61,91 | 62,19 | 61,66 | 62,00 | -0,66% | 20.315,00 |
18.12.2023 | 61,83 | 62,77 | 61,78 | 62,41 | 1,25% | 26.187,00 |
15.12.2023 | 62,17 | 62,90 | 61,46 | 61,64 | 0,21% | 35.177,00 |
14.12.2023 | 61,35 | 61,69 | 60,94 | 61,51 | 0,28% | 59.205,00 |
13.12.2023 | 61,47 | 61,67 | 61,09 | 61,34 | -0,02% | 20.779,00 |
12.12.2023 | 62,01 | 62,55 | 61,31 | 61,35 | -0,92% | 19.382,00 |
11.12.2023 | 62,19 | 62,22 | 61,47 | 61,92 | 0,21% | 48.784,00 |
08.12.2023 | 61,02 | 61,95 | 60,96 | 61,79 | 2,05% | 42.462,00 |