67,750€
Echtzeit-Aktienkurs TotalEnergies SE (ADRs)
Bid:
Ask:
Aktienkurse zur TotalEnergies SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 67,75 | 68,25 | 67,75 | 68,25 | 0,74% | - |
| 24.04.2024 | 68,25 | 68,50 | 67,75 | 67,75 | -0,73% | 320,00 |
| 23.04.2024 | 68,25 | 68,25 | 67,75 | 68,25 | 0,74% | - |
| 22.04.2024 | 67,00 | 68,25 | 67,00 | 67,75 | 0,00% | 300,00 |
| 19.04.2024 | 67,25 | 67,75 | 66,25 | 67,75 | 1,50% | 290,00 |
| 18.04.2024 | 67,25 | 67,75 | 66,25 | 66,75 | -0,74% | 321,00 |
| 17.04.2024 | 67,75 | 68,25 | 66,75 | 67,25 | 0,00% | 250,00 |
| 16.04.2024 | 67,75 | 68,25 | 67,25 | 67,25 | -0,74% | - |
| 15.04.2024 | 68,50 | 69,25 | 67,75 | 67,75 | -0,73% | 3.268,00 |
| 12.04.2024 | 68,25 | 69,25 | 68,25 | 68,25 | 0,00% | 30,00 |
| 11.04.2024 | 68,25 | 69,25 | 67,25 | 68,25 | 0,74% | - |
| 10.04.2024 | 67,25 | 68,25 | 67,25 | 67,75 | 0,74% | 80,00 |
| 09.04.2024 | 67,75 | 68,25 | 67,25 | 67,25 | -1,47% | 28,00 |
| 08.04.2024 | 67,25 | 68,25 | 67,00 | 68,25 | 1,49% | 127,00 |
| 05.04.2024 | 67,25 | 67,50 | 66,50 | 67,25 | 0,75% | 818,00 |
| 04.04.2024 | 66,75 | 67,25 | 66,50 | 66,75 | 0,00% | 40,00 |
| 03.04.2024 | 66,75 | 67,00 | 65,75 | 66,75 | 0,75% | 54,00 |
| 02.04.2024 | 64,75 | 66,75 | 64,75 | 66,25 | 3,92% | 694,00 |
| 28.03.2024 | 63,25 | 63,75 | 63,00 | 63,75 | 0,79% | 450,00 |
| 27.03.2024 | 62,25 | 63,25 | 62,00 | 63,25 | 1,61% | 2,00 |
| 26.03.2024 | 63,25 | 63,25 | 62,25 | 62,25 | -1,58% | 20,00 |
| 25.03.2024 | 62,75 | 63,25 | 62,75 | 63,25 | 0,80% | 63,00 |
| 22.03.2024 | 62,75 | 63,25 | 62,25 | 62,75 | 0,00% | 230,00 |
| 21.03.2024 | 63,25 | 63,75 | 62,75 | 62,75 | -0,79% | - |
| 20.03.2024 | 62,75 | 63,75 | 62,50 | 63,25 | 0,80% | 440,00 |
| 19.03.2024 | 62,75 | 64,00 | 62,25 | 62,75 | 0,00% | 790,00 |
| 18.03.2024 | 62,25 | 62,75 | 61,75 | 62,75 | 0,00% | 1.980,00 |
| 15.03.2024 | 62,75 | 63,50 | 62,25 | 62,75 | 0,80% | 272,00 |
| 14.03.2024 | 61,75 | 63,00 | 61,75 | 62,25 | 0,81% | 410,00 |
| 13.03.2024 | 60,75 | 62,25 | 60,50 | 61,75 | 1,65% | 25,00 |
| 12.03.2024 | 60,25 | 61,00 | 60,00 | 60,75 | 0,83% | 237,00 |
| 11.03.2024 | 60,25 | 60,25 | 59,75 | 60,25 | 0,00% | 158,00 |
| 08.03.2024 | 59,75 | 60,75 | 59,75 | 60,25 | 0,84% | 110,00 |
| 07.03.2024 | 59,75 | 60,25 | 59,25 | 59,75 | -0,83% | 15,00 |
| 06.03.2024 | 59,25 | 60,25 | 58,75 | 60,25 | 1,69% | 394,00 |
| 05.03.2024 | 59,25 | 59,25 | 58,50 | 59,25 | 0,00% | 120,00 |
| 04.03.2024 | 59,25 | 60,00 | 59,00 | 59,25 | -0,84% | 257,00 |
| 01.03.2024 | 59,25 | 60,00 | 59,00 | 59,75 | 0,84% | 94,00 |
| 29.02.2024 | 59,00 | 59,75 | 58,75 | 59,25 | 0,00% | 226,00 |
| 28.02.2024 | 59,75 | 59,75 | 59,00 | 59,25 | -0,84% | 130,00 |
| 27.02.2024 | 59,25 | 60,00 | 59,00 | 59,75 | 0,84% | 110,00 |
| 26.02.2024 | 59,75 | 59,75 | 58,75 | 59,25 | -0,84% | 7,00 |
| 23.02.2024 | 59,25 | 59,75 | 58,75 | 59,75 | 0,84% | - |
| 22.02.2024 | 59,25 | 59,75 | 58,75 | 59,25 | 0,00% | - |
| 21.02.2024 | 58,75 | 59,25 | 58,25 | 59,25 | 0,85% | 56,00 |
| 20.02.2024 | 59,75 | 60,25 | 58,25 | 58,75 | -1,67% | 15,00 |
| 19.02.2024 | 59,75 | 60,25 | 59,25 | 59,75 | 0,00% | 3.878,00 |
| 16.02.2024 | 60,25 | 60,75 | 59,75 | 59,75 | -0,83% | 50,00 |
| 15.02.2024 | 60,25 | 60,75 | 58,75 | 60,25 | 0,00% | 101,00 |
| 14.02.2024 | 60,25 | 60,75 | 59,75 | 60,25 | 0,00% | 75,00 |
| 13.02.2024 | 60,25 | 60,75 | 59,75 | 60,25 | 0,00% | 831,00 |
| 12.02.2024 | 59,75 | 61,00 | 59,75 | 60,25 | 0,84% | 1.361,00 |
| 09.02.2024 | 59,75 | 60,25 | 59,25 | 59,75 | 0,84% | 530,00 |
| 08.02.2024 | 58,75 | 59,75 | 57,75 | 59,25 | 0,85% | 620,00 |
| 07.02.2024 | 60,25 | 61,75 | 58,00 | 58,75 | -2,49% | 642,00 |
| 06.02.2024 | 59,25 | 60,75 | 59,25 | 60,25 | 1,69% | 100,00 |
| 05.02.2024 | 59,75 | 59,75 | 58,75 | 59,25 | -0,84% | 77,00 |
| 02.02.2024 | 60,25 | 60,25 | 59,25 | 59,75 | -0,83% | 100,00 |
| 01.02.2024 | 60,25 | 60,75 | 59,75 | 60,25 | 0,00% | 3,00 |
| 31.01.2024 | 61,25 | 61,25 | 60,00 | 60,25 | -0,82% | 262,00 |
| 30.01.2024 | 60,75 | 61,00 | 60,00 | 60,75 | 0,83% | 4,00 |
| 29.01.2024 | 60,25 | 60,75 | 59,75 | 60,25 | 0,00% | 255,00 |
| 26.01.2024 | 59,75 | 60,75 | 59,75 | 60,25 | 1,69% | 230,00 |
| 25.01.2024 | 59,25 | 59,75 | 58,75 | 59,25 | 0,85% | - |
| 24.01.2024 | 58,25 | 59,25 | 57,75 | 58,75 | 0,86% | 65,00 |
| 23.01.2024 | 57,75 | 58,50 | 57,50 | 58,25 | 0,87% | 36,00 |
| 22.01.2024 | 58,75 | 58,75 | 57,00 | 57,75 | -1,70% | 863,00 |
| 19.01.2024 | 58,75 | 59,25 | 58,25 | 58,75 | 0,00% | - |
| 18.01.2024 | 57,75 | 58,75 | 57,75 | 58,75 | 1,73% | - |
| 17.01.2024 | 59,25 | 59,25 | 57,75 | 57,75 | -2,53% | 27,00 |
| 16.01.2024 | 60,25 | 60,75 | 59,25 | 59,25 | -1,66% | 59,00 |
| 15.01.2024 | 60,25 | 60,75 | 59,75 | 60,25 | 0,00% | 41,00 |
| 12.01.2024 | 59,75 | 61,00 | 59,25 | 60,25 | 0,84% | 128,00 |
| 11.01.2024 | 59,25 | 60,25 | 58,75 | 59,75 | 0,84% | 180,00 |
| 10.01.2024 | 59,75 | 60,25 | 59,25 | 59,25 | -0,84% | 1.740,00 |
| 09.01.2024 | 61,25 | 61,75 | 59,75 | 59,75 | -1,65% | 493,00 |
| 08.01.2024 | 62,25 | 62,50 | 60,75 | 60,75 | -2,41% | 84,00 |
| 05.01.2024 | 62,25 | 62,75 | 61,75 | 62,25 | 0,00% | 61,00 |
| 04.01.2024 | 61,75 | 62,75 | 61,50 | 62,25 | 0,00% | 26,00 |
| 03.01.2024 | 61,75 | 62,25 | 61,25 | 62,25 | 0,81% | 100,00 |
| 02.01.2024 | 61,25 | 62,25 | 61,25 | 61,75 | 0,82% | 421,00 |
| 29.12.2023 | 60,50 | 61,75 | 60,50 | 61,25 | 0,82% | 211,00 |
| 28.12.2023 | 61,75 | 61,75 | 60,75 | 60,75 | -2,41% | 31,00 |
| 27.12.2023 | 62,25 | 62,75 | 62,25 | 62,25 | 0,00% | 102,00 |
| 22.12.2023 | 62,25 | 62,75 | 62,25 | 62,25 | 0,81% | 55,00 |
| 21.12.2023 | 61,25 | 62,25 | 61,00 | 61,75 | 0,82% | 117,00 |
| 20.12.2023 | 61,75 | 62,75 | 61,25 | 61,25 | -0,81% | - |
| 19.12.2023 | 61,75 | 62,25 | 61,50 | 61,75 | -0,80% | 203,00 |
| 18.12.2023 | 61,50 | 62,75 | 61,00 | 62,25 | 1,63% | 173,00 |
| 15.12.2023 | 61,75 | 62,75 | 61,25 | 61,25 | -0,81% | 861,00 |
| 14.12.2023 | 61,75 | 61,75 | 60,50 | 61,75 | 0,00% | 31,00 |
| 13.12.2023 | 61,25 | 61,75 | 61,25 | 61,75 | 0,00% | 86,00 |
| 12.12.2023 | 61,75 | 62,75 | 61,25 | 61,75 | 0,00% | 51,00 |
| 11.12.2023 | 62,00 | 62,25 | 61,25 | 61,75 | 0,00% | 395,00 |
| 08.12.2023 | 60,75 | 62,25 | 60,75 | 61,75 | 2,49% | 20,00 |
| 07.12.2023 | 59,50 | 61,25 | 59,50 | 60,25 | 0,00% | 801,00 |
| 06.12.2023 | 60,50 | 61,75 | 60,00 | 60,25 | -0,82% | 281,00 |
| 05.12.2023 | 61,25 | 62,25 | 60,75 | 60,75 | -0,82% | 40,00 |
| 04.12.2023 | 61,50 | 62,25 | 60,75 | 61,25 | -1,61% | 107,00 |
| 01.12.2023 | 62,25 | 62,75 | 61,75 | 62,25 | -0,80% | 250,00 |