71,883$
1,27%
Echtzeit-Aktienkurs TotalEnergies SE (ADRs)
Bid:
Ask:
Aktienkurse zur TotalEnergies SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 71,08 | 71,63 | 71,05 | 71,62 | 0,90% | - |
| 18.04.2024 | 71,86 | 71,87 | 70,98 | 70,98 | -0,89% | - |
| 17.04.2024 | 71,88 | 72,33 | 71,17 | 71,62 | -0,41% | - |
| 16.04.2024 | 71,95 | 71,96 | 71,28 | 71,91 | -0,49% | - |
| 15.04.2024 | 72,85 | 73,01 | 72,26 | 72,26 | -0,30% | - |
| 12.04.2024 | 73,30 | 73,57 | 72,40 | 72,48 | -0,81% | - |
| 11.04.2024 | 73,63 | 73,81 | 72,32 | 73,08 | -0,01% | - |
| 10.04.2024 | 72,75 | 73,32 | 72,53 | 73,08 | -0,01% | - |
| 09.04.2024 | 73,86 | 73,93 | 72,79 | 73,09 | -1,04% | - |
| 08.04.2024 | 73,70 | 74,02 | 73,52 | 73,86 | 1,60% | - |
| 05.04.2024 | 72,49 | 72,80 | 72,31 | 72,69 | 0,13% | - |
| 04.04.2024 | 72,82 | 72,92 | 72,58 | 72,59 | 0,65% | - |
| 03.04.2024 | 71,71 | 72,25 | 71,64 | 72,13 | 0,93% | - |
| 02.04.2024 | 70,66 | 71,54 | 70,62 | 71,46 | 3,70% | - |
| 28.03.2024 | 68,30 | 69,01 | 68,30 | 68,91 | 0,79% | - |
| 27.03.2024 | 68,13 | 68,63 | 68,13 | 68,36 | 0,69% | - |
| 26.03.2024 | 68,78 | 68,85 | 67,88 | 67,90 | -0,53% | - |
| 25.03.2024 | 68,23 | 68,52 | 68,23 | 68,26 | 0,40% | - |
| 22.03.2024 | 68,10 | 68,16 | 67,91 | 67,99 | -0,04% | - |
| 21.03.2024 | 68,60 | 69,15 | 68,02 | 68,02 | -1,42% | - |
| 20.03.2024 | 68,43 | 69,09 | 68,31 | 69,00 | 0,67% | - |
| 19.03.2024 | 68,62 | 68,99 | 68,47 | 68,54 | 0,48% | - |
| 18.03.2024 | 67,51 | 68,21 | 67,04 | 68,21 | 0,39% | - |
| 15.03.2024 | 68,53 | 68,56 | 67,82 | 67,94 | 0,01% | - |
| 14.03.2024 | 67,94 | 68,21 | 67,56 | 67,93 | 0,30% | - |
| 13.03.2024 | 67,26 | 67,78 | 67,26 | 67,73 | 2,31% | - |
| 12.03.2024 | 66,09 | 66,56 | 66,00 | 66,20 | 0,27% | - |
| 11.03.2024 | 65,64 | 66,02 | 65,60 | 66,02 | 0,39% | - |
| 08.03.2024 | 66,18 | 66,25 | 65,71 | 65,76 | 0,53% | - |
| 07.03.2024 | 65,16 | 65,41 | 65,16 | 65,41 | 0,22% | - |
| 06.03.2024 | 65,31 | 65,76 | 65,15 | 65,27 | 1,81% | - |
| 05.03.2024 | 63,99 | 64,56 | 63,99 | 64,11 | -0,17% | - |
| 04.03.2024 | 64,67 | 64,73 | 64,16 | 64,22 | -0,82% | - |
| 01.03.2024 | 64,24 | 64,97 | 64,15 | 64,75 | 0,98% | - |
| 29.02.2024 | 64,39 | 64,49 | 63,87 | 64,12 | 0,18% | - |
| 28.02.2024 | 64,42 | 64,44 | 64,00 | 64,01 | -0,98% | - |
| 27.02.2024 | 64,74 | 64,97 | 64,59 | 64,64 | 0,81% | - |
| 26.02.2024 | 63,86 | 64,39 | 63,55 | 64,12 | -0,62% | - |
| 23.02.2024 | 64,29 | 64,86 | 64,02 | 64,52 | 0,80% | - |
| 22.02.2024 | 64,17 | 64,33 | 63,83 | 64,01 | 0,06% | - |
| 21.02.2024 | 63,65 | 64,02 | 63,36 | 63,97 | 1,16% | - |
| 20.02.2024 | 63,80 | 63,83 | 63,23 | 63,24 | -1,93% | - |
| 16.02.2024 | 64,44 | 64,57 | 64,44 | 64,48 | -0,45% | - |
| 15.02.2024 | 63,59 | 64,94 | 63,59 | 64,77 | 0,39% | - |
| 14.02.2024 | 64,81 | 64,87 | 64,38 | 64,52 | 0,23% | - |
| 13.02.2024 | 65,24 | 65,24 | 64,34 | 64,37 | -0,16% | - |
| 12.02.2024 | 64,45 | 64,55 | 64,11 | 64,47 | 0,29% | - |
| 09.02.2024 | 64,23 | 64,67 | 64,20 | 64,28 | 0,55% | - |
| 08.02.2024 | 63,44 | 64,01 | 63,44 | 63,93 | 1,46% | - |
| 07.02.2024 | 62,73 | 63,14 | 62,55 | 63,01 | -2,66% | - |
| 06.02.2024 | 64,78 | 65,18 | 64,52 | 64,74 | 1,23% | - |
| 05.02.2024 | 63,42 | 64,04 | 63,34 | 63,95 | -0,83% | - |
| 02.02.2024 | 64,69 | 64,74 | 64,35 | 64,49 | -1,37% | - |
| 01.02.2024 | 65,72 | 66,24 | 65,28 | 65,39 | 0,25% | - |
| 31.01.2024 | 65,81 | 65,83 | 65,02 | 65,22 | -1,31% | - |
| 30.01.2024 | 65,23 | 66,08 | 65,22 | 66,08 | 1,12% | - |
| 29.01.2024 | 65,34 | 65,36 | 64,83 | 65,35 | -0,05% | - |
| 26.01.2024 | 65,03 | 65,39 | 64,70 | 65,39 | 0,82% | - |
| 25.01.2024 | 63,98 | 64,93 | 63,98 | 64,86 | 1,19% | - |
| 24.01.2024 | 64,44 | 64,44 | 63,82 | 64,10 | 1,27% | - |
| 23.01.2024 | 63,02 | 63,31 | 62,97 | 63,29 | 0,48% | - |
| 22.01.2024 | 63,01 | 63,11 | 62,66 | 62,99 | -0,88% | - |
| 19.01.2024 | 63,64 | 63,64 | 63,41 | 63,55 | -0,66% | - |
| 18.01.2024 | 63,38 | 63,97 | 63,02 | 63,97 | 1,43% | - |
| 17.01.2024 | 62,95 | 63,45 | 62,85 | 63,07 | -2,21% | - |
| 16.01.2024 | 65,17 | 65,21 | 64,13 | 64,50 | -2,42% | - |
| 12.01.2024 | 66,23 | 66,35 | 65,90 | 66,10 | 1,60% | - |
| 11.01.2024 | 65,63 | 65,64 | 65,04 | 65,06 | -0,02% | - |
| 10.01.2024 | 65,61 | 65,63 | 64,88 | 65,07 | -0,91% | - |
| 09.01.2024 | 66,14 | 66,17 | 65,67 | 65,67 | -1,09% | - |
| 08.01.2024 | 66,90 | 66,90 | 66,37 | 66,39 | -2,71% | - |
| 05.01.2024 | 68,54 | 68,56 | 68,21 | 68,24 | 0,39% | - |
| 04.01.2024 | 68,78 | 68,81 | 67,98 | 67,98 | 0,35% | - |
| 03.01.2024 | 66,89 | 67,90 | 66,89 | 67,74 | 0,33% | - |
| 02.01.2024 | 67,67 | 68,03 | 67,49 | 67,52 | 0,68% | - |
| 28.12.2023 | 67,67 | 67,71 | 66,99 | 67,06 | -2,78% | - |
| 27.12.2023 | 69,31 | 69,40 | 68,89 | 68,98 | 0,70% | - |
| 22.12.2023 | 68,73 | 68,79 | 68,49 | 68,50 | 0,65% | - |
| 21.12.2023 | 67,75 | 68,11 | 67,65 | 68,06 | 1,05% | - |
| 20.12.2023 | 68,25 | 68,25 | 67,35 | 67,35 | -0,88% | - |
| 19.12.2023 | 67,81 | 68,01 | 67,74 | 67,95 | 0,21% | - |
| 18.12.2023 | 68,06 | 68,40 | 67,80 | 67,81 | 1,42% | - |
| 15.12.2023 | 68,03 | 68,03 | 66,71 | 66,86 | -1,28% | - |
| 14.12.2023 | 67,24 | 67,82 | 67,24 | 67,72 | 1,49% | - |
| 13.12.2023 | 66,41 | 66,73 | 65,93 | 66,73 | 0,45% | - |
| 12.12.2023 | 66,10 | 66,45 | 65,92 | 66,43 | -0,25% | - |
| 11.12.2023 | 66,68 | 66,70 | 66,22 | 66,60 | -0,06% | - |
| 08.12.2023 | 66,12 | 66,69 | 66,12 | 66,64 | 2,16% | - |
| 07.12.2023 | 65,38 | 65,47 | 65,21 | 65,23 | 0,43% | - |
| 06.12.2023 | 65,87 | 65,87 | 64,75 | 64,96 | -1,15% | - |
| 05.12.2023 | 66,43 | 66,57 | 65,68 | 65,71 | -0,63% | - |
| 04.12.2023 | 66,20 | 66,58 | 66,08 | 66,13 | -2,14% | - |
| 01.12.2023 | 67,63 | 67,89 | 67,46 | 67,57 | -0,62% | - |
| 30.11.2023 | 68,70 | 68,89 | 67,71 | 68,00 | 0,27% | - |
| 29.11.2023 | 68,35 | 68,35 | 67,50 | 67,81 | -2,13% | - |
| 28.11.2023 | 69,19 | 69,40 | 69,19 | 69,29 | 1,04% | - |
| 27.11.2023 | 69,25 | 69,28 | 68,45 | 68,58 | -0,63% | - |
| 24.11.2023 | 68,94 | 69,37 | 68,93 | 69,01 | 1,59% | - |
| 22.11.2023 | 66,60 | 67,96 | 66,45 | 67,93 | -1,40% | - |
| 21.11.2023 | 68,82 | 68,97 | 68,58 | 68,89 | 0,52% | - |