68,000€
0,01%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 68,02 | 68,49 | 67,62 | 67,96 | -0,31% | 6.963,00 |
22.04.2024 | 67,61 | 68,20 | 67,25 | 68,17 | 0,99% | 5.120,00 |
19.04.2024 | 66,89 | 67,81 | 66,18 | 67,50 | 1,19% | 2.130,00 |
18.04.2024 | 67,86 | 67,86 | 66,42 | 66,71 | -0,58% | 3.060,00 |
17.04.2024 | 67,13 | 68,02 | 66,91 | 67,10 | -0,64% | 10.600,00 |
16.04.2024 | 68,07 | 68,13 | 66,47 | 67,53 | -0,65% | 8.586,00 |
15.04.2024 | 68,72 | 69,18 | 67,95 | 67,97 | -0,47% | 13.152,00 |
12.04.2024 | 68,20 | 69,32 | 68,05 | 68,29 | 0,26% | 18.413,00 |
11.04.2024 | 68,29 | 69,10 | 67,51 | 68,12 | -0,28% | 13.533,00 |
10.04.2024 | 67,45 | 68,32 | 66,31 | 68,31 | 1,60% | 9.950,00 |
09.04.2024 | 67,77 | 68,09 | 67,05 | 67,23 | -0,80% | 7.080,00 |
08.04.2024 | 67,15 | 68,23 | 66,67 | 67,78 | 0,92% | 12.995,00 |
05.04.2024 | 66,92 | 67,38 | 66,75 | 67,16 | 0,22% | 10.768,00 |
04.04.2024 | 66,37 | 67,19 | 63,85 | 67,01 | 1,00% | 11.654,00 |
03.04.2024 | 66,59 | 66,93 | 65,99 | 66,34 | -0,23% | 9.555,00 |
02.04.2024 | 63,26 | 66,52 | 63,26 | 66,50 | 4,31% | 12.519,00 |
28.03.2024 | 63,39 | 64,02 | 62,54 | 63,75 | 0,96% | 14.150,00 |
27.03.2024 | 62,77 | 63,45 | 62,29 | 63,14 | 1,13% | 6.991,00 |
26.03.2024 | 63,35 | 63,47 | 62,39 | 62,44 | -1,25% | 3.995,00 |
25.03.2024 | 62,34 | 63,38 | 62,26 | 63,23 | 1,10% | 6.873,00 |
22.03.2024 | 62,49 | 63,25 | 62,33 | 62,54 | -0,10% | 15.262,00 |
21.03.2024 | 63,48 | 63,78 | 62,55 | 62,60 | -1,18% | 4.965,00 |
20.03.2024 | 62,95 | 63,57 | 62,95 | 63,35 | -0,99% | 5.950,00 |
19.03.2024 | 62,80 | 64,42 | 62,69 | 63,98 | 1,56% | 3.430,00 |
18.03.2024 | 62,40 | 63,55 | 62,33 | 63,00 | 1,05% | 2.619,00 |
15.03.2024 | 62,28 | 63,43 | 62,08 | 62,34 | 0,00% | 5.650,00 |
14.03.2024 | 61,75 | 62,75 | 61,64 | 62,34 | 1,03% | 1.933,00 |
13.03.2024 | 60,74 | 61,90 | 60,54 | 61,71 | 1,81% | 1.983,00 |
12.03.2024 | 60,47 | 60,91 | 60,31 | 60,61 | 0,03% | 1.400,00 |
11.03.2024 | 59,85 | 60,60 | 59,65 | 60,59 | 1,04% | 1.096,00 |
08.03.2024 | 60,02 | 60,72 | 59,81 | 59,97 | -0,08% | 1.093,00 |
07.03.2024 | 59,77 | 60,22 | 59,53 | 60,02 | 0,31% | 97,00 |
06.03.2024 | 59,24 | 60,25 | 59,16 | 59,83 | 1,26% | 1.070,00 |
05.03.2024 | 59,30 | 59,48 | 58,72 | 59,09 | -0,60% | 5.844,00 |
04.03.2024 | 59,55 | 60,04 | 59,15 | 59,44 | 0,11% | 1.275,00 |
01.03.2024 | 59,44 | 59,87 | 59,15 | 59,38 | 0,21% | 189,00 |
29.02.2024 | 59,11 | 59,61 | 58,85 | 59,25 | 0,50% | 795,00 |
28.02.2024 | 59,57 | 59,67 | 58,96 | 58,96 | -1,14% | 4.490,00 |
27.02.2024 | 59,00 | 59,89 | 58,94 | 59,64 | 0,79% | 3.574,00 |
26.02.2024 | 59,61 | 59,67 | 58,57 | 59,17 | -0,68% | 3.577,00 |
23.02.2024 | 58,95 | 59,72 | 58,93 | 59,58 | 0,63% | 1.464,00 |
22.02.2024 | 59,40 | 59,77 | 58,78 | 59,20 | 0,05% | 3.662,00 |
21.02.2024 | 58,56 | 59,34 | 58,33 | 59,17 | 1,28% | 1.352,00 |
20.02.2024 | 59,64 | 59,68 | 58,30 | 58,42 | -2,21% | 2.214,00 |
19.02.2024 | 60,14 | 60,23 | 59,49 | 59,74 | -0,29% | 1.866,00 |
16.02.2024 | 60,16 | 60,42 | 57,85 | 59,92 | -0,04% | 2.250,00 |
15.02.2024 | 60,28 | 60,39 | 58,67 | 59,94 | -0,48% | 4.023,00 |
14.02.2024 | 60,00 | 60,69 | 59,87 | 60,23 | 0,78% | 2.356,00 |
13.02.2024 | 59,98 | 60,91 | 59,57 | 59,77 | -0,32% | 3.201,00 |
12.02.2024 | 59,73 | 60,16 | 59,47 | 59,96 | 0,55% | 2.021,00 |
09.02.2024 | 59,58 | 59,89 | 59,27 | 59,63 | 0,55% | 2.643,00 |
08.02.2024 | 58,86 | 60,58 | 57,60 | 59,30 | 1,27% | 4.535,00 |
07.02.2024 | 60,86 | 61,26 | 58,17 | 58,56 | -3,68% | 5.988,00 |
06.02.2024 | 59,85 | 60,94 | 59,70 | 60,80 | 2,05% | 2.849,00 |
05.02.2024 | 59,73 | 60,04 | 58,89 | 59,58 | -0,28% | 1.930,00 |
02.02.2024 | 60,40 | 60,45 | 59,56 | 59,75 | -1,00% | 3.630,00 |
01.02.2024 | 60,44 | 61,11 | 60,07 | 60,35 | -0,44% | 3.375,00 |
31.01.2024 | 60,76 | 61,06 | 60,06 | 60,62 | -0,36% | 947,00 |
30.01.2024 | 60,32 | 60,95 | 59,98 | 60,84 | 0,66% | 1.181,00 |
29.01.2024 | 60,20 | 61,14 | 59,93 | 60,44 | 0,28% | 3.026,00 |
26.01.2024 | 59,22 | 60,37 | 59,22 | 60,27 | 0,69% | 1.416,00 |
25.01.2024 | 59,27 | 59,85 | 58,71 | 59,85 | 1,13% | 781,00 |
24.01.2024 | 58,35 | 59,24 | 57,91 | 59,18 | 1,48% | 6.326,00 |
23.01.2024 | 57,90 | 58,46 | 57,67 | 58,32 | 0,35% | 4.349,00 |
22.01.2024 | 58,37 | 58,76 | 57,47 | 58,11 | -0,47% | 5.055,00 |
19.01.2024 | 58,67 | 59,23 | 58,27 | 58,39 | -0,69% | 4.020,00 |
18.01.2024 | 58,35 | 58,88 | 57,92 | 58,79 | 1,34% | 4.598,00 |
17.01.2024 | 59,13 | 60,53 | 57,74 | 58,01 | -2,32% | 6.907,00 |
16.01.2024 | 59,76 | 60,10 | 59,23 | 59,39 | -0,98% | 3.380,00 |
15.01.2024 | 60,81 | 60,81 | 59,67 | 59,98 | -1,06% | 2.173,00 |
12.01.2024 | 59,60 | 60,84 | 59,60 | 60,62 | 1,52% | 13.106,00 |
11.01.2024 | 59,68 | 60,18 | 59,38 | 59,72 | 0,68% | 7.954,00 |
10.01.2024 | 59,98 | 60,38 | 59,23 | 59,31 | -1,17% | 2.291,00 |
09.01.2024 | 61,09 | 61,20 | 59,92 | 60,01 | -1,86% | 5.432,00 |
08.01.2024 | 62,59 | 62,59 | 60,57 | 61,15 | -2,15% | 2.470,00 |
05.01.2024 | 62,19 | 62,70 | 61,92 | 62,50 | 0,34% | 1.619,00 |
04.01.2024 | 62,04 | 63,00 | 61,92 | 62,29 | 0,76% | 1.928,00 |
03.01.2024 | 61,91 | 62,28 | 61,27 | 61,82 | -0,16% | 1.262,00 |
02.01.2024 | 61,17 | 62,32 | 61,00 | 61,92 | 0,55% | 1.463,00 |
29.12.2023 | 61,26 | 61,92 | 61,17 | 61,58 | 0,60% | 2.710,00 |
28.12.2023 | 62,77 | 62,77 | 61,09 | 61,21 | -1,89% | 1.684,00 |
27.12.2023 | 62,45 | 62,86 | 62,30 | 62,39 | 0,56% | 2.837,00 |
22.12.2023 | 61,93 | 62,86 | 61,83 | 62,04 | -0,17% | 2.430,00 |
21.12.2023 | 61,75 | 62,44 | 61,34 | 62,14 | 0,96% | 5.191,00 |
20.12.2023 | 61,81 | 62,93 | 61,50 | 61,55 | -0,50% | 6.529,00 |
19.12.2023 | 62,07 | 62,41 | 61,64 | 61,86 | -1,07% | 360,00 |
18.12.2023 | 61,62 | 62,80 | 60,91 | 62,53 | 1,59% | 3.281,00 |
15.12.2023 | 61,68 | 62,97 | 61,38 | 61,55 | 0,02% | 2.779,00 |
14.12.2023 | 61,68 | 61,73 | 60,92 | 61,54 | 0,10% | 141,00 |
13.12.2023 | 61,45 | 61,82 | 61,04 | 61,48 | 0,16% | 628,00 |
12.12.2023 | 62,04 | 62,59 | 61,03 | 61,38 | -1,01% | 1.821,00 |
11.12.2023 | 61,78 | 62,35 | 61,52 | 62,01 | 0,24% | 2.194,00 |
08.12.2023 | 60,44 | 62,02 | 60,44 | 61,86 | 2,39% | 2.820,00 |
07.12.2023 | 60,21 | 60,97 | 59,61 | 60,41 | 0,49% | 1.489,00 |
06.12.2023 | 61,02 | 61,70 | 59,93 | 60,12 | -1,33% | 1.516,00 |
05.12.2023 | 60,90 | 62,03 | 60,81 | 60,93 | -0,18% | 1.464,00 |
04.12.2023 | 61,56 | 62,15 | 60,79 | 61,04 | -1,30% | 2.620,00 |
01.12.2023 | 62,44 | 62,80 | 57,33 | 61,84 | -0,98% | 200,00 |
30.11.2023 | 61,99 | 63,53 | 61,84 | 62,46 | 0,76% | 6.870,00 |
29.11.2023 | 62,78 | 62,96 | 61,57 | 61,99 | -1,38% | 7.228,00 |