72,160$
0,28%
Echtzeit-Aktienkurs TotalEnergies SE (ADRs)
Bid:
Ask:
Aktienkurse zur TotalEnergies SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 71,98 | 72,35 | 71,77 | 72,16 | 0,28% | 386.751,00 |
| 07.05.2024 | 72,27 | 72,50 | 71,96 | 71,96 | -0,11% | 382.378,00 |
| 06.05.2024 | 72,56 | 72,68 | 72,04 | 72,04 | 0,56% | 150.226,00 |
| 03.05.2024 | 71,55 | 71,65 | 71,11 | 71,64 | 0,34% | 310.870,00 |
| 02.05.2024 | 71,52 | 72,05 | 71,33 | 71,40 | -0,40% | 484.713,00 |
| 01.05.2024 | 72,60 | 72,60 | 71,55 | 71,69 | -1,06% | 210.050,00 |
| 30.04.2024 | 74,30 | 74,33 | 72,45 | 72,45 | -2,73% | 516.421,00 |
| 29.04.2024 | 74,50 | 74,65 | 74,19 | 74,48 | -0,17% | 151.207,00 |
| 26.04.2024 | 73,67 | 74,97 | 73,67 | 74,61 | 1,15% | 436.683,00 |
| 25.04.2024 | 72,52 | 73,76 | 72,25 | 73,76 | 1,36% | 506.062,00 |
| 24.04.2024 | 72,87 | 72,94 | 72,26 | 72,77 | -0,33% | 537.190,00 |
| 23.04.2024 | 72,48 | 73,16 | 72,22 | 73,01 | 0,52% | 480.625,00 |
| 22.04.2024 | 71,87 | 72,83 | 71,59 | 72,63 | 0,79% | 154.088,00 |
| 19.04.2024 | 71,05 | 72,07 | 71,05 | 72,06 | 1,61% | 419.054,00 |
| 18.04.2024 | 71,75 | 71,99 | 70,72 | 70,92 | -1,12% | 636.472,00 |
| 17.04.2024 | 71,93 | 72,41 | 71,12 | 71,72 | -0,04% | 653.410,00 |
| 16.04.2024 | 71,82 | 71,97 | 71,25 | 71,75 | -0,57% | 631.439,00 |
| 15.04.2024 | 72,77 | 73,06 | 72,07 | 72,16 | -0,43% | 112.363,00 |
| 12.04.2024 | 73,44 | 73,74 | 72,39 | 72,47 | -0,67% | 489.076,00 |
| 11.04.2024 | 73,60 | 73,86 | 72,31 | 72,96 | -0,53% | 403.040,00 |
| 10.04.2024 | 73,20 | 73,35 | 72,44 | 73,35 | 0,38% | 599.610,00 |
| 09.04.2024 | 73,85 | 73,85 | 72,79 | 73,07 | -0,84% | 475.147,00 |
| 08.04.2024 | 73,02 | 74,05 | 73,02 | 73,69 | 1,11% | 121.768,00 |
| 05.04.2024 | 72,55 | 72,90 | 72,19 | 72,88 | 0,48% | 335.933,00 |
| 04.04.2024 | 72,68 | 72,98 | 72,41 | 72,53 | 0,40% | 370.647,00 |
| 03.04.2024 | 71,80 | 72,33 | 71,54 | 72,24 | 0,75% | 358.800,00 |
| 02.04.2024 | 70,63 | 71,70 | 70,50 | 71,70 | 2,83% | 512.517,00 |
| 01.04.2024 | 68,98 | 69,80 | 68,76 | 69,73 | 1,29% | 93.738,00 |
| 28.03.2024 | 68,21 | 69,02 | 68,21 | 68,84 | 0,54% | 485.293,00 |
| 27.03.2024 | 68,11 | 68,58 | 67,99 | 68,47 | 1,18% | 500.168,00 |
| 26.03.2024 | 68,73 | 68,73 | 67,59 | 67,67 | -0,94% | 627.102,00 |
| 25.03.2024 | 68,04 | 68,62 | 67,50 | 68,31 | 0,49% | 175.391,00 |
| 22.03.2024 | 67,88 | 68,27 | 67,74 | 67,98 | -0,10% | 638.644,00 |
| 21.03.2024 | 69,50 | 69,57 | 63,93 | 68,05 | -1,72% | 2.252.871,00 |
| 20.03.2024 | 68,70 | 69,32 | 59,19 | 69,24 | 1,05% | 878.952,00 |
| 19.03.2024 | 67,73 | 69,14 | 67,72 | 68,52 | 0,75% | 1.365.143,00 |
| 18.03.2024 | 67,60 | 68,29 | 67,13 | 68,01 | -0,15% | 1.385.823,00 |
| 15.03.2024 | 68,58 | 69,00 | 67,73 | 68,11 | 0,06% | 769.142,00 |
| 14.03.2024 | 68,31 | 68,49 | 64,43 | 68,07 | 0,38% | 746.539,00 |
| 13.03.2024 | 66,40 | 68,06 | 66,27 | 67,81 | 2,42% | 1.717.579,00 |
| 12.03.2024 | 66,20 | 66,42 | 65,85 | 66,21 | 0,29% | 480.602,00 |
| 11.03.2024 | 65,51 | 66,06 | 65,40 | 66,02 | 0,39% | 383.526,00 |
| 08.03.2024 | 66,25 | 66,26 | 65,58 | 65,76 | 0,13% | 432.490,00 |
| 07.03.2024 | 65,05 | 65,77 | 64,92 | 65,68 | 0,69% | 312.055,00 |
| 06.03.2024 | 64,98 | 65,68 | 64,14 | 65,23 | 1,51% | 751.683,00 |
| 05.03.2024 | 63,82 | 68,05 | 63,79 | 64,26 | 0,03% | 902.869,00 |
| 04.03.2024 | 64,75 | 64,90 | 64,19 | 64,24 | -0,29% | 425.280,00 |
| 01.03.2024 | 64,41 | 64,90 | 64,07 | 64,42 | 0,48% | 457.668,00 |
| 29.02.2024 | 64,36 | 64,41 | 63,58 | 64,12 | 0,20% | 465.155,00 |
| 28.02.2024 | 63,97 | 64,65 | 63,70 | 63,99 | -0,92% | 578.250,00 |
| 27.02.2024 | 64,49 | 64,93 | 64,30 | 64,58 | 0,55% | 438.722,00 |
| 26.02.2024 | 63,70 | 64,33 | 63,64 | 64,23 | -0,60% | 606.244,00 |
| 23.02.2024 | 64,37 | 64,73 | 63,83 | 64,62 | 0,76% | 546.125,00 |
| 22.02.2024 | 64,63 | 67,38 | 63,60 | 64,13 | 0,05% | 1.322.905,00 |
| 21.02.2024 | 63,42 | 64,58 | 63,26 | 64,10 | 1,31% | 1.428.258,00 |
| 20.02.2024 | 64,27 | 64,45 | 63,11 | 63,27 | -1,82% | 741.435,00 |
| 16.02.2024 | 64,67 | 65,00 | 64,25 | 64,45 | -0,67% | 1.023.011,00 |
| 15.02.2024 | 64,02 | 64,94 | 63,14 | 64,88 | 0,49% | 2.107.894,00 |
| 14.02.2024 | 64,65 | 65,04 | 64,38 | 64,57 | 0,12% | 2.695.593,00 |
| 13.02.2024 | 64,24 | 65,60 | 64,11 | 64,49 | -0,36% | 2.736.829,00 |
| 12.02.2024 | 64,47 | 64,82 | 64,20 | 64,72 | 0,58% | 2.730.226,00 |
| 09.02.2024 | 64,11 | 66,51 | 63,18 | 64,35 | 0,35% | 3.765.236,00 |
| 08.02.2024 | 62,38 | 64,33 | 62,34 | 64,12 | 1,75% | 3.480.299,00 |
| 07.02.2024 | 64,22 | 65,05 | 62,65 | 63,02 | -2,91% | 5.188.425,00 |
| 06.02.2024 | 64,81 | 65,36 | 60,36 | 64,91 | 1,55% | 1.331.869,00 |
| 05.02.2024 | 64,00 | 66,92 | 63,25 | 63,92 | -0,85% | 783.277,00 |
| 02.02.2024 | 65,14 | 65,45 | 64,30 | 64,47 | -1,41% | 863.949,00 |
| 01.02.2024 | 65,41 | 66,22 | 65,18 | 65,40 | 0,37% | 1.860.514,00 |
| 31.01.2024 | 65,96 | 66,05 | 65,08 | 65,16 | -1,38% | 1.545.398,00 |
| 30.01.2024 | 65,53 | 66,13 | 65,22 | 66,07 | 0,84% | 678.423,00 |
| 29.01.2024 | 65,86 | 67,49 | 64,80 | 65,52 | -0,10% | 1.132.920,00 |
| 26.01.2024 | 65,15 | 65,69 | 64,66 | 65,58 | 1,11% | 1.255.896,00 |
| 25.01.2024 | 65,00 | 65,00 | 63,73 | 64,86 | 0,82% | 1.230.096,00 |
| 24.01.2024 | 63,50 | 69,05 | 63,27 | 64,33 | 1,79% | 2.594.196,00 |
| 23.01.2024 | 63,27 | 63,29 | 62,81 | 63,20 | -0,03% | 1.617.446,00 |
| 22.01.2024 | 63,48 | 63,86 | 62,57 | 63,22 | -0,89% | 1.155.816,00 |
| 19.01.2024 | 64,15 | 64,19 | 63,36 | 63,79 | -0,32% | 1.094.281,00 |
| 18.01.2024 | 63,31 | 64,01 | 62,95 | 64,00 | 1,33% | 849.848,00 |
| 17.01.2024 | 63,46 | 68,68 | 62,69 | 63,16 | -1,93% | 990.678,00 |
| 16.01.2024 | 64,73 | 66,33 | 64,30 | 64,40 | -2,98% | 907.870,00 |
| 12.01.2024 | 66,46 | 66,59 | 65,37 | 66,38 | 1,54% | 1.197.705,00 |
| 11.01.2024 | 65,46 | 65,87 | 64,85 | 65,38 | 0,59% | 1.395.963,00 |
| 10.01.2024 | 65,49 | 65,79 | 64,89 | 64,99 | -0,76% | 1.426.699,00 |
| 09.01.2024 | 66,87 | 66,87 | 65,39 | 65,49 | -1,71% | 780.178,00 |
| 08.01.2024 | 67,30 | 68,22 | 66,35 | 66,63 | -2,35% | 572.403,00 |
| 05.01.2024 | 68,15 | 68,77 | 67,78 | 68,23 | 0,22% | 523.551,00 |
| 04.01.2024 | 68,17 | 68,91 | 67,61 | 68,08 | 0,64% | 826.927,00 |
| 03.01.2024 | 67,22 | 67,99 | 66,87 | 67,65 | 0,15% | 745.327,00 |
| 02.01.2024 | 68,67 | 68,68 | 67,38 | 67,55 | 0,24% | 739.609,00 |
| 29.12.2023 | 67,64 | 67,67 | 66,92 | 67,39 | 0,59% | 364.343,00 |
| 28.12.2023 | 67,95 | 69,16 | 66,95 | 66,99 | -3,03% | 550.460,00 |
| 27.12.2023 | 69,21 | 69,63 | 68,95 | 69,09 | 0,11% | 587.060,00 |
| 26.12.2023 | 68,80 | 69,26 | 68,39 | 69,01 | 0,80% | 292.381,00 |
| 22.12.2023 | 69,03 | 69,03 | 68,40 | 68,47 | 0,22% | 526.394,00 |
| 21.12.2023 | 68,24 | 68,34 | 67,20 | 68,32 | 1,52% | 453.681,00 |
| 20.12.2023 | 67,92 | 68,28 | 67,23 | 67,29 | -0,89% | 450.196,00 |
| 19.12.2023 | 67,96 | 68,05 | 67,70 | 67,90 | 0,27% | 514.386,00 |
| 18.12.2023 | 67,95 | 68,53 | 65,33 | 67,71 | 1,17% | 554.555,00 |
| 15.12.2023 | 68,55 | 68,95 | 66,73 | 66,93 | -1,31% | 1.872.841,00 |
| 14.12.2023 | 66,67 | 67,91 | 66,66 | 67,82 | 1,16% | 583.025,00 |