63,795€
1,20%
Echtzeit-Aktienkurs TOTALENERGIES SE EO 2,50
Bid:
Ask:
Aktienkurse zur TOTALENERGIES SE EO 2,50 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 62,81 | 63,90 | 62,70 | 63,90 | 1,36% | 1.676,00 |
27.03.2024 | 62,54 | 63,33 | 62,37 | 63,04 | 1,17% | 1.183,00 |
26.03.2024 | 63,21 | 63,45 | 62,31 | 62,31 | -1,35% | 1.237,00 |
25.03.2024 | 62,29 | 63,23 | 62,29 | 63,16 | 0,81% | 1.882,00 |
22.03.2024 | 62,70 | 63,15 | 62,48 | 62,65 | 0,26% | 1.166,00 |
21.03.2024 | 63,50 | 63,50 | 62,47 | 62,49 | -0,78% | 2.501,00 |
20.03.2024 | 63,18 | 63,42 | 62,98 | 62,98 | -1,41% | 2.293,00 |
19.03.2024 | 62,70 | 64,36 | 62,70 | 63,88 | 2,09% | 1.254,00 |
18.03.2024 | 62,48 | 62,79 | 62,42 | 62,57 | 0,47% | 3.170,00 |
15.03.2024 | 62,20 | 63,34 | 62,20 | 62,28 | -0,03% | 939,00 |
14.03.2024 | 61,74 | 62,57 | 61,74 | 62,30 | 0,37% | 3.276,00 |
13.03.2024 | 60,61 | 62,10 | 60,61 | 62,07 | 2,54% | 1.327,00 |
12.03.2024 | 60,34 | 60,70 | 60,34 | 60,53 | 0,68% | 1.467,00 |
11.03.2024 | 59,69 | 60,12 | 59,69 | 60,12 | 0,80% | 252,00 |
08.03.2024 | 60,00 | 60,53 | 59,64 | 59,64 | -0,55% | 1.265,00 |
07.03.2024 | 59,67 | 60,08 | 59,61 | 59,97 | -0,18% | 811,00 |
06.03.2024 | 59,05 | 60,08 | 59,05 | 60,08 | 2,14% | 1.043,00 |
05.03.2024 | 59,10 | 59,21 | 58,82 | 58,82 | -1,34% | 1.152,00 |
04.03.2024 | 59,53 | 59,86 | 59,53 | 59,62 | 0,10% | 2.330,00 |
01.03.2024 | 59,42 | 59,56 | 59,29 | 59,56 | 0,34% | 1.232,00 |
29.02.2024 | 58,99 | 59,48 | 58,99 | 59,36 | -0,08% | 1.150,00 |
28.02.2024 | 59,49 | 59,49 | 59,16 | 59,41 | -0,59% | 3.528,00 |
27.02.2024 | 58,96 | 59,76 | 58,96 | 59,76 | 1,17% | 1.673,00 |
26.02.2024 | 59,52 | 59,52 | 58,69 | 59,07 | -0,81% | 2.727,00 |
23.02.2024 | 59,02 | 59,66 | 59,02 | 59,55 | 0,66% | 1.203,00 |
22.02.2024 | 59,36 | 59,53 | 59,03 | 59,16 | -0,17% | 1.509,00 |
21.02.2024 | 58,39 | 59,26 | 58,39 | 59,26 | 1,47% | 1.014,00 |
20.02.2024 | 59,58 | 59,58 | 58,40 | 58,40 | -2,10% | 504,00 |
19.02.2024 | 59,92 | 60,16 | 59,50 | 59,65 | -0,37% | 1.125,00 |
16.02.2024 | 60,20 | 60,24 | 59,65 | 59,87 | 0,27% | 5.039,00 |
15.02.2024 | 60,11 | 60,11 | 58,99 | 59,71 | -0,57% | 144,00 |
14.02.2024 | 60,10 | 60,44 | 60,05 | 60,05 | -0,32% | 3.319,00 |
13.02.2024 | 59,99 | 60,80 | 59,66 | 60,24 | 0,58% | 1.670,00 |
12.02.2024 | 59,62 | 60,05 | 59,62 | 59,89 | 0,32% | 3.802,00 |
09.02.2024 | 59,30 | 59,70 | 59,30 | 59,70 | 1,08% | 77,00 |
08.02.2024 | 58,58 | 59,07 | 57,86 | 59,06 | 1,44% | 2.826,00 |
07.02.2024 | 60,55 | 60,58 | 58,20 | 58,22 | -3,88% | 18.136,00 |
06.02.2024 | 59,76 | 60,69 | 59,76 | 60,57 | 0,95% | 7.314,00 |
05.02.2024 | 59,74 | 60,00 | 59,01 | 60,00 | -0,07% | 1.702,00 |
02.02.2024 | 60,22 | 60,22 | 59,74 | 60,04 | 0,17% | 175,00 |
01.02.2024 | 60,69 | 61,09 | 59,94 | 59,94 | -0,43% | 1.034,00 |
31.01.2024 | 60,65 | 61,00 | 60,20 | 60,20 | 0,00% | 1.143,00 |
30.01.2024 | 60,32 | 60,43 | 60,11 | 60,20 | -0,66% | 450,00 |
29.01.2024 | 60,23 | 60,75 | 60,04 | 60,60 | 0,53% | 1.684,00 |
26.01.2024 | 59,23 | 60,28 | 59,23 | 60,28 | 2,31% | 353,00 |
25.01.2024 | 59,25 | 59,56 | 58,75 | 58,92 | 0,26% | 1.078,00 |
24.01.2024 | 58,19 | 58,77 | 58,19 | 58,77 | 1,22% | 781,00 |
23.01.2024 | 57,74 | 58,10 | 57,74 | 58,06 | 0,03% | 847,00 |
22.01.2024 | 58,21 | 58,54 | 57,59 | 58,04 | -0,45% | 14.285,00 |
19.01.2024 | 58,78 | 59,01 | 58,30 | 58,30 | -0,51% | 3.020,00 |
18.01.2024 | 58,37 | 58,60 | 58,27 | 58,60 | 1,45% | 5.564,00 |
17.01.2024 | 58,63 | 58,63 | 57,76 | 57,76 | -3,15% | 1.005,00 |
16.01.2024 | 59,34 | 59,85 | 59,34 | 59,64 | -0,27% | 1.550,00 |
15.01.2024 | 60,47 | 60,47 | 59,79 | 59,80 | -1,14% | 1.239,00 |
12.01.2024 | 60,25 | 60,80 | 60,25 | 60,49 | 1,56% | 2.977,00 |
11.01.2024 | 59,82 | 60,13 | 59,53 | 59,56 | 0,20% | 931,00 |
10.01.2024 | 60,13 | 60,16 | 59,22 | 59,44 | -1,15% | 4.364,00 |
09.01.2024 | 61,10 | 61,11 | 60,05 | 60,13 | -1,49% | 4.089,00 |
08.01.2024 | 62,50 | 62,50 | 60,70 | 61,04 | -2,18% | 1.095,00 |
05.01.2024 | 62,13 | 62,57 | 62,07 | 62,40 | 0,37% | 519,00 |
04.01.2024 | 61,90 | 62,94 | 61,82 | 62,17 | 0,36% | 1.838,00 |
03.01.2024 | 61,80 | 62,03 | 61,36 | 61,95 | -0,45% | 2.004,00 |
02.01.2024 | 61,66 | 62,23 | 61,66 | 62,23 | 0,79% | 1.159,00 |
29.12.2023 | 61,26 | 61,74 | 61,26 | 61,74 | 1,01% | 538,00 |
28.12.2023 | 62,36 | 62,36 | 61,11 | 61,12 | -2,43% | 2.593,00 |
27.12.2023 | 62,25 | 62,80 | 62,25 | 62,64 | 0,51% | 2.215,00 |
22.12.2023 | 62,37 | 62,76 | 62,30 | 62,32 | 0,60% | 553,00 |
21.12.2023 | 62,10 | 62,26 | 61,42 | 61,95 | -0,55% | 3.115,00 |
20.12.2023 | 62,89 | 62,89 | 62,13 | 62,29 | 0,47% | 2.409,00 |
19.12.2023 | 61,77 | 62,00 | 61,77 | 62,00 | -0,55% | 1.014,00 |
18.12.2023 | 61,74 | 62,54 | 61,32 | 62,34 | 0,87% | 2.693,00 |
15.12.2023 | 61,50 | 62,91 | 61,50 | 61,80 | 0,18% | 3.813,00 |
14.12.2023 | 61,57 | 61,83 | 61,04 | 61,69 | 0,05% | 1.524,00 |
13.12.2023 | 61,55 | 61,66 | 61,21 | 61,66 | 0,44% | 1.889,00 |
12.12.2023 | 62,14 | 62,57 | 61,18 | 61,39 | -1,02% | 3.724,00 |
11.12.2023 | 61,73 | 62,14 | 61,58 | 62,02 | 0,53% | 1.807,00 |
08.12.2023 | 60,78 | 61,69 | 60,78 | 61,69 | 2,00% | 1.613,00 |
07.12.2023 | 59,75 | 60,86 | 59,75 | 60,48 | 0,92% | 1.724,00 |
06.12.2023 | 61,00 | 61,64 | 59,93 | 59,93 | -1,79% | 2.440,00 |
05.12.2023 | 61,68 | 61,83 | 61,02 | 61,02 | 0,15% | 2.882,00 |
04.12.2023 | 61,60 | 61,60 | 60,86 | 60,93 | -2,56% | 1.554,00 |
01.12.2023 | 62,35 | 62,67 | 62,20 | 62,53 | 0,22% | 2.364,00 |
30.11.2023 | 61,87 | 63,50 | 61,87 | 62,39 | 0,79% | 989,00 |
29.11.2023 | 62,88 | 62,90 | 61,74 | 61,90 | -1,93% | 1.960,00 |
28.11.2023 | 62,80 | 63,35 | 62,80 | 63,12 | 0,02% | 2.161,00 |
27.11.2023 | 62,43 | 63,27 | 62,43 | 63,11 | -0,03% | 2.074,00 |
24.11.2023 | 62,36 | 63,13 | 62,36 | 63,13 | 0,33% | 240,00 |
23.11.2023 | 62,07 | 62,97 | 61,60 | 62,92 | 1,55% | 11.166,00 |
22.11.2023 | 62,84 | 63,26 | 61,20 | 61,96 | -1,43% | 2.256,00 |
21.11.2023 | 62,65 | 63,07 | 62,58 | 62,86 | 0,08% | 872,00 |
20.11.2023 | 61,70 | 63,00 | 61,70 | 62,81 | 1,24% | 3.194,00 |
17.11.2023 | 60,85 | 62,04 | 60,85 | 62,04 | 1,37% | 459,00 |
16.11.2023 | 61,85 | 62,20 | 60,89 | 61,20 | -2,27% | 1.571,00 |
15.11.2023 | 62,34 | 62,62 | 62,18 | 62,62 | 0,50% | 3.684,00 |
14.11.2023 | 62,61 | 62,82 | 62,31 | 62,31 | -0,67% | 586,00 |
13.11.2023 | 61,93 | 62,74 | 61,93 | 62,73 | 0,93% | 2.254,00 |
10.11.2023 | 61,25 | 62,50 | 61,25 | 62,15 | 1,44% | 1.943,00 |
09.11.2023 | 60,40 | 61,27 | 60,40 | 61,27 | 1,27% | 1.360,00 |
08.11.2023 | 61,35 | 61,41 | 60,44 | 60,50 | -1,16% | 1.566,00 |
07.11.2023 | 62,55 | 62,55 | 61,02 | 61,21 | -2,49% | 1.129,00 |