TotalEnergies SE TTE
EURONEXT · Frankreich · Energierohstoffe
€74,51-1,19 (-1,57 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €74,25 | -1,92 % | €74,90 | €75,19 | €73,69 | 1,19M |
| 2026-09-30 | €75,70 | -3,07 % | €76,94 | €77,28 | €75,37 | 4,90M |
| 2026-09-29 | €78,10 | -2,38 % | €79,43 | €79,85 | €77,52 | 2,74M |
| 2026-09-28 | €80,00 | +0,01 % | €80,46 | €81,27 | €79,92 | 3,61M |
| 2026-09-25 | €79,99 | -1,31 % | €80,45 | €80,70 | €79,16 | 3,75M |
| 2026-09-24 | €81,05 | +1,80 % | €80,00 | €81,24 | €79,49 | 3,37M |
| 2026-09-23 | €79,62 | +1,88 % | €77,62 | €79,76 | €77,60 | 3,04M |
| 2026-09-22 | €78,15 | -0,52 % | €79,25 | €79,48 | €76,98 | 3,24M |
| 2026-09-21 | €78,56 | -0,96 % | €79,50 | €79,61 | €78,42 | 2,93M |
| 2026-09-18 | €79,32 | -0,39 % | €79,39 | €79,71 | €78,34 | 11,73M |
| 2026-09-17 | €79,63 | -0,50 % | €79,80 | €80,38 | €79,10 | 2,95M |
| 2026-09-16 | €80,03 | -0,57 % | €80,42 | €81,13 | €79,43 | 4,15M |
| 2026-09-15 | €80,49 | +1,21 % | €79,14 | €80,55 | €78,94 | 3,05M |
| 2026-09-14 | €79,53 | +0,96 % | €79,50 | €80,09 | €79,00 | 3,64M |
| 2026-09-11 | €78,77 | +0,50 % | €78,61 | €79,11 | €77,84 | 2,45M |
| 2026-09-10 | €78,38 | +0,22 % | €78,80 | €79,22 | €78,16 | 3,50M |
| 2026-09-09 | €78,21 | +0,59 % | €78,20 | €78,88 | €78,08 | 4,23M |
| 2026-09-08 | €77,75 | +0,58 % | €77,95 | €78,19 | €76,92 | 2,06M |
| 2026-09-07 | €77,30 | +1,58 % | €76,52 | €77,58 | €76,52 | 2,17M |
| 2026-09-04 | €76,10 | -2,46 % | €76,68 | €77,22 | €75,36 | 4,22M |
| 2026-09-03 | €78,02 | -0,36 % | €78,10 | €78,38 | €77,44 | 3,81M |
| 2026-09-02 | €78,30 | +0,89 % | €78,38 | €78,57 | €77,18 | 3,96M |
| 2026-09-01 | €77,61 | +2,75 % | €76,36 | €77,70 | €76,28 | 3,79M |
| 2026-08-31 | €75,53 | +1,15 % | €75,61 | €76,52 | €75,51 | 7,17M |
| 2026-08-28 | €74,67 | +0,67 % | €74,84 | €75,01 | €74,43 | 2,51M |
| 2026-08-27 | €74,17 | -1,47 % | €74,65 | €75,21 | €74,05 | 2,50M |
| 2026-08-26 | €75,28 | -0,55 % | €75,20 | €75,40 | €74,25 | 4,25M |
| 2026-08-25 | €75,70 | -0,37 % | €76,20 | €76,46 | €75,40 | 3,12M |
| 2026-08-24 | €75,98 | -1,89 % | €77,20 | €77,25 | €75,94 | 2,71M |
| 2026-08-21 | €77,44 | -1,12 % | €78,00 | €78,35 | €77,32 | 3,69M |
| 2026-08-20 | €78,32 | +0,85 % | €77,44 | €78,88 | €77,26 | 3,05M |
| 2026-08-19 | €77,66 | +0,99 % | €77,40 | €78,32 | €77,22 | 3,18M |
| 2026-08-18 | €76,90 | +1,28 % | €76,80 | €77,86 | €76,60 | 3,17M |
| 2026-08-17 | €75,93 | +0,20 % | €75,85 | €76,34 | €75,62 | 2,26M |
| 2026-08-14 | €75,78 | +0,49 % | €75,52 | €76,15 | €75,20 | 2,43M |
| 2026-08-13 | €75,41 | -0,16 % | €76,00 | €76,31 | €74,34 | 2,76M |
| 2026-08-12 | €75,53 | -1,38 % | €76,24 | €76,55 | €75,02 | 2,91M |
| 2026-08-11 | €76,59 | +1,39 % | €76,32 | €76,98 | €76,13 | 2,66M |
| 2026-08-10 | €75,54 | +1,96 % | €74,16 | €75,54 | €74,05 | 2,15M |
| 2026-08-07 | €74,09 | -0,60 % | €74,98 | €75,40 | €73,77 | 3,01M |
| 2026-08-06 | €74,54 | +1,00 % | €74,39 | €74,89 | €74,07 | 2,67M |
| 2026-08-05 | €73,80 | -0,61 % | €73,75 | €75,31 | €73,57 | 2,84M |
| 2026-08-04 | €74,25 | -2,85 % | €75,99 | €76,78 | €73,68 | 3,66M |
| 2026-08-03 | €76,43 | +0,01 % | €74,78 | €76,47 | €74,34 | 3,53M |
| 2026-07-31 | €76,42 | +1,12 % | €75,15 | €76,42 | €75,09 | 3,45M |
| 2026-07-30 | €75,57 | -0,34 % | €75,80 | €76,19 | €75,03 | 2,41M |
| 2026-07-29 | €75,83 | +2,78 % | €74,80 | €76,08 | €74,59 | 2,93M |
| 2026-07-28 | €73,78 | -0,81 % | €74,00 | €74,93 | €73,75 | 3,86M |
| 2026-07-27 | €74,38 | -2,00 % | €73,44 | €74,86 | €72,44 | 4,23M |
| 2026-07-24 | €75,90 | -0,37 % | €76,48 | €76,62 | €75,39 | 3,38M |
| 2026-07-23 | €76,18 | +2,54 % | €74,92 | €76,68 | €74,53 | 5,18M |
| 2026-07-22 | €74,29 | +2,03 % | €73,56 | €74,84 | €73,36 | 4,81M |
| 2026-07-21 | €72,81 | +2,35 % | €71,90 | €72,81 | €71,83 | 3,93M |
| 2026-07-20 | €71,14 | +0,89 % | €71,46 | €71,90 | €70,25 | 3,81M |
| 2026-07-17 | €70,51 | +1,32 % | €69,40 | €70,72 | €69,38 | 3,83M |
| 2026-07-16 | €69,59 | -1,49 % | €69,70 | €69,72 | €68,57 | 3,79M |
| 2026-07-15 | €70,64 | -0,79 % | €71,06 | €71,49 | €70,50 | 3,59M |
| 2026-07-14 | €71,20 | +1,11 % | €71,60 | €72,04 | €70,76 | 3,19M |
| 2026-07-13 | €70,42 | +2,98 % | €69,82 | €70,46 | €69,41 | 2,41M |
| 2026-07-10 | €68,38 | -0,64 % | €68,60 | €68,94 | €68,14 | 2,21M |
| 2026-07-09 | €68,82 | -0,76 % | €68,89 | €69,25 | €68,38 | 2,77M |
| 2026-07-08 | €69,35 | +2,32 % | €68,87 | €70,09 | €68,25 | 6,19M |
| 2026-07-07 | €67,78 | +0,94 % | €67,20 | €68,33 | €67,19 | 2,90M |
| 2026-07-06 | €67,15 | +0,31 % | €67,13 | €67,24 | €66,39 | 2,52M |
| 2026-07-03 | €66,94 | +0,09 % | €67,15 | €67,23 | €66,53 | 2,07M |
| 2026-07-02 | €66,88 | +1,46 % | €65,80 | €67,06 | €65,75 | 3,98M |
| 2026-07-01 | €65,92 | -3,10 % | €67,74 | €67,84 | €65,78 | 4,28M |
| 2026-06-30 | €68,03 | -1,38 % | €67,46 | €68,14 | €67,45 | 4,52M |
| 2026-06-29 | €68,98 | +0,91 % | €68,40 | €69,17 | €67,96 | 3,71M |
| 2026-06-26 | €68,36 | -1,31 % | €69,00 | €69,13 | €68,20 | 3,25M |
| 2026-06-25 | €69,27 | -0,35 % | €68,90 | €69,30 | €68,39 | 3,98M |
| 2026-06-24 | €69,51 | -1,84 % | €70,90 | €70,96 | €69,01 | 3,72M |
| 2026-06-23 | €70,81 | -0,16 % | €71,40 | €71,52 | €70,37 | 4,44M |
| 2026-06-22 | €70,92 | -0,21 % | €71,38 | €71,60 | €70,25 | 4,98M |
| 2026-06-19 | €71,07 | +1,04 % | €71,19 | €71,67 | €70,74 | 15,20M |
| 2026-06-18 | €70,34 | -2,59 % | €71,85 | €72,16 | €70,17 | 7,86M |
| 2026-06-17 | €72,21 | -1,15 % | €72,50 | €72,92 | €71,88 | 4,34M |
| 2026-06-16 | €73,05 | +0,07 % | €73,00 | €73,52 | €72,60 | 4,17M |
| 2026-06-15 | €73,00 | -4,43 % | €73,15 | €73,40 | €71,63 | 7,44M |
| 2026-06-12 | €76,38 | -2,08 % | €75,79 | €76,51 | €74,48 | 5,08M |
| 2026-06-11 | €78,00 | +0,98 % | €77,33 | €78,89 | €77,33 | 4,03M |
| 2026-06-10 | €77,24 | +1,01 % | €76,59 | €77,54 | €76,52 | 4,53M |
| 2026-06-09 | €76,47 | -1,12 % | €76,86 | €77,48 | €76,06 | 3,33M |
| 2026-06-08 | €77,34 | -0,04 % | €78,00 | €78,86 | €77,20 | 3,20M |
| 2026-06-05 | €77,37 | -0,01 % | €77,52 | €77,86 | €76,82 | 2,34M |
| 2026-06-04 | €77,38 | -0,26 % | €76,76 | €77,58 | €76,74 | 2,60M |
| 2026-06-03 | €77,58 | +1,21 % | €76,76 | €77,88 | €76,67 | 3,56M |
| 2026-06-02 | €76,65 | +0,35 % | €75,64 | €76,77 | €75,59 | 2,95M |
| 2026-06-01 | €76,38 | +1,60 % | €75,37 | €76,94 | €75,31 | 4,52M |
| 2026-05-29 | €75,18 | -0,32 % | €74,92 | €75,67 | €74,71 | 10,66M |