Tradegate Exchange

TotalEnergies SE

Information
letzte Umsätze
kaufen
verkaufen

256

247

54,69

Datum	Uhrzeit	Stückzahl	Auftragsstückzahl	Kurs
20.11.2025	21:59:46,160	45		54,69
			45	54,69
			45	54,69
20.11.2025	21:47:26,196	190		54,78
			190	54,78
			190	54,78
20.11.2025	21:35:15,894	96		54,72
			96	54,72
			96	54,72
20.11.2025	21:35:02,939	4		54,73
			4	54,73
			4	54,73
20.11.2025	21:35:02,870	96		54,73
			96	54,73
			96	54,73
20.11.2025	21:33:29,736	50		54,76
			50	54,76
			50	54,76
20.11.2025	21:28:17,806	50		54,79
			50	54,79
			5	54,79
			45	54,79
20.11.2025	21:28:17,720	6		54,79
			6	54,79
			6	54,79
20.11.2025	21:12:10,341	100		54,98
			100	54,98
			100	54,98
20.11.2025	21:09:34,740	176		54,93
			176	54,93
			176	54,93
20.11.2025	21:00:20,745	80		54,94
			80	54,94
			80	54,94
20.11.2025	20:55:42,173	80		54,94
			80	54,94
			80	54,94
20.11.2025	20:49:07,964	1		54,99
			1	54,99
			1	54,99
20.11.2025	20:43:59,524	1		54,94
			1	54,94
			1	54,94
20.11.2025	20:40:52,463	1		55,05
			1	55,05
			1	55,05
20.11.2025	20:34:17,239	1		55,01
			1	55,01
			1	55,01
20.11.2025	20:33:16,648	30		54,86
			30	54,86
			30	54,86
20.11.2025	20:33:16,564	140		54,86
			140	54,86
			140	54,86
20.11.2025	20:33:11,456	140		55,02
			140	55,02
			140	55,02
20.11.2025	20:30:15,695	30		54,94
			30	54,94
			30	54,94
20.11.2025	20:26:25,427	1		54,94
			1	54,94
			1	54,94
20.11.2025	20:26:00,061	50		54,94
			50	54,94
			50	54,94
20.11.2025	20:24:47,069	1		55,00
			1	55,00
			1	55,00
20.11.2025	20:23:44,791	190		54,93
			190	54,93
			190	54,93
20.11.2025	20:22:31,061	45		54,96
			45	54,96
			45	54,96
20.11.2025	20:22:29,744	100		54,96
			100	54,96
			60	54,96
			40	54,96
20.11.2025	20:18:13,386	10		54,91
			10	54,91
			10	54,91
20.11.2025	20:18:05,397	190		55,01
			190	55,01
			190	55,01
20.11.2025	20:17:33,263	119		55,08
			119	55,08
			119	55,08
20.11.2025	20:05:47,663	1		55,12
			1	55,12
			1	55,12
20.11.2025	19:56:27,746	100		55,01
			100	55,01
			100	55,01
20.11.2025	19:56:16,782	12		55,01
			12	55,01
			12	55,01
20.11.2025	19:50:43,725	23		55,19
			23	55,19
			23	55,19
20.11.2025	19:47:02,285	3		55,29
			3	55,29
			3	55,29
20.11.2025	19:40:18,875	50		55,24
			50	55,24
			50	55,24
20.11.2025	19:28:57,817	8		55,42
			8	55,42
			8	55,42
20.11.2025	19:20:48,531	1		55,52
			1	55,52
			1	55,52
20.11.2025	19:20:06,980	2		55,39
			2	55,39
			2	55,39
20.11.2025	19:11:14,441	190		55,42
			190	55,42
			190	55,42
20.11.2025	19:10:10,379	3		55,21
			3	55,21
			3	55,21
20.11.2025	19:09:51,268	5		55,36
			5	55,36
			5	55,36
20.11.2025	19:04:14,199	65		55,17
			65	55,17
			65	55,17
20.11.2025	18:44:16,596	15		55,11
			15	55,11
			15	55,11
20.11.2025	18:41:01,139	20		55,17
			20	55,17
			20	55,17
20.11.2025	18:33:46,103	1		55,31
			1	55,31
			1	55,31
20.11.2025	18:31:25,584	40		55,27
			40	55,27
			40	55,27
20.11.2025	18:21:28,613	90		55,28
			90	55,28
			90	55,28
20.11.2025	18:17:53,321	2		55,38
			2	55,38
			2	55,38
20.11.2025	18:03:49,187	1		55,69
			1	55,69
			1	55,69
20.11.2025	18:00:28,230	3		55,51
			3	55,51
			3	55,51
20.11.2025	18:00:26,380	250		55,50
			190	55,50
			60	55,50
			250	55,50
20.11.2025	17:59:51,329	10		55,45
			10	55,45
			10	55,45
20.11.2025	17:58:30,206	65		55,65
			65	55,65
			65	55,65
20.11.2025	17:55:30,667	180		55,65
			180	55,65
			180	55,65
20.11.2025	17:54:14,432	20		55,70
			20	55,70
			20	55,70
20.11.2025	17:53:52,983	13		55,66
			13	55,66
			13	55,66
20.11.2025	17:51:54,073	100		55,70
			100	55,70
			100	55,70
20.11.2025	17:51:47,222	120		55,67
			120	55,67
			120	55,67
20.11.2025	17:51:36,155	180		55,65
			180	55,65
			180	55,65
20.11.2025	17:51:20,761	180		55,67
			180	55,67
			180	55,67
20.11.2025	17:50:26,703	57		55,61
			57	55,61
			57	55,61
20.11.2025	17:46:12,191	20		55,66
			20	55,66
			20	55,66
20.11.2025	17:42:52,063	18		55,65
			18	55,65
			18	55,65
20.11.2025	17:40:40,163	31		55,58
			31	55,58
			31	55,58
20.11.2025	17:39:34,501	100		55,69
			100	55,69
			100	55,69
20.11.2025	17:36:19,162	50		55,66
			50	55,66
			50	55,66
20.11.2025	17:35:16,661	40		55,64
			40	55,64
			40	55,64
20.11.2025	17:28:43,726	1		55,84
			1	55,84
			1	55,84
20.11.2025	17:28:13,924	400		55,83
			400	55,83
			400	55,83
20.11.2025	17:24:57,632	600		55,93
			600	55,93
			600	55,93
20.11.2025	17:24:56,036	1 100		55,93
			1 100	55,93
			1 100	55,93
20.11.2025	17:24:51,299	1 100		55,93
			1 100	55,93
			1 100	55,93
20.11.2025	17:24:49,644	1 100		55,93
			1 100	55,93
			1 100	55,93
20.11.2025	17:24:40,193	1 100		55,93
			1 100	55,93
			1 100	55,93
20.11.2025	17:24:31,459	179		55,96
			179	55,96
			179	55,96
20.11.2025	17:22:19,821	1		55,98
			1	55,98
			1	55,98
20.11.2025	17:21:42,481	1		55,97
			1	55,97
			1	55,97
20.11.2025	17:07:09,178	1		55,98
			1	55,98
			1	55,98
20.11.2025	17:06:20,691	16		55,98
			16	55,98
			16	55,98
20.11.2025	17:00:03,211	28		56,01
			28	56,01
			28	56,01
20.11.2025	16:57:40,040	400		56,04
			400	56,04
			400	56,04
20.11.2025	16:54:51,015	60		56,07
			60	56,07
			60	56,07
20.11.2025	16:54:22,415	3		56,08
			3	56,08
			3	56,08
20.11.2025	16:52:59,283	100		56,12
			100	56,12
			100	56,12
20.11.2025	16:52:35,576	2		56,13
			2	56,13
			2	56,13
20.11.2025	16:49:50,214	28		56,09
			28	56,09
			28	56,09
20.11.2025	16:47:52,014	2		56,09
			2	56,09
			2	56,09
20.11.2025	16:47:25,092	1		56,06
			1	56,06
			1	56,06
20.11.2025	16:44:54,614	100		56,10
			100	56,10
			100	56,10
20.11.2025	16:43:36,165	6		56,11
			6	56,11
			6	56,11
20.11.2025	16:43:04,225	571		56,10
			571	56,10
			571	56,10
20.11.2025	16:35:27,066	100		56,11
			100	56,11
			100	56,11
20.11.2025	16:34:53,154	31		56,11
			31	56,11
			31	56,11
20.11.2025	16:34:09,143	47		56,13
			47	56,13
			47	56,13
20.11.2025	16:30:15,027	20		56,09
			20	56,09
			20	56,09
20.11.2025	16:28:01,650	10		56,08
			10	56,08
			10	56,08
20.11.2025	16:27:08,716	20		56,12
			20	56,12
			20	56,12
20.11.2025	16:24:00,220	720		56,10
			720	56,10
			720	56,10
20.11.2025	16:16:21,343	1		56,04
			1	56,04
			1	56,04
20.11.2025	16:16:11,301	120		56,02
			120	56,02
			120	56,02
20.11.2025	16:14:51,017	34		55,99
			34	55,99
			34	55,99
20.11.2025	16:13:27,488	15		55,96
			15	55,96
			15	55,96
20.11.2025	16:13:03,694	8		55,93
			8	55,93
			8	55,93
20.11.2025	16:11:53,723	9		55,93
			9	55,93
			9	55,93
20.11.2025	16:10:04,666	22		55,84
			22	55,84
			22	55,84
20.11.2025	16:07:54,198	40		55,90
			40	55,90
			40	55,90
20.11.2025	16:06:35,819	269		55,98
			269	55,98
			269	55,98
20.11.2025	16:04:37,785	20		56,01
			20	56,01
			20	56,01
20.11.2025	16:01:07,234	1		56,06
			1	56,06
			1	56,06
20.11.2025	16:00:09,915	17		56,08
			17	56,08
			17	56,08
20.11.2025	16:00:02,530	1		56,08
			1	56,08
			1	56,08
20.11.2025	15:58:15,394	8		56,04
			8	56,04
			8	56,04
20.11.2025	15:58:09,251	3		56,03
			3	56,03
			3	56,03
20.11.2025	15:57:49,116	1		56,04
			1	56,04
			1	56,04
20.11.2025	15:56:44,044	10		56,02
			10	56,02
			10	56,02
20.11.2025	15:56:33,109	48		56,00
			48	56,00
			48	56,00
20.11.2025	15:52:35,214	100		56,02
			100	56,02
			100	56,02
20.11.2025	15:52:32,327	3		56,01
			3	56,01
			3	56,01
20.11.2025	15:50:26,709	7		56,02
			7	56,02
			7	56,02
20.11.2025	15:49:17,324	439		55,99
			439	55,99
			439	55,99
20.11.2025	15:48:49,436	10		55,95
			10	55,95
			10	55,95
20.11.2025	15:46:20,448	147		55,98
			147	55,98
			147	55,98
20.11.2025	15:44:31,324	100		55,94
			100	55,94
			100	55,94
20.11.2025	15:34:06,290	3		55,97
			3	55,97
			3	55,97
20.11.2025	15:29:43,030	200		55,74
			200	55,74
			200	55,74
20.11.2025	15:22:02,233	10		55,70
			10	55,70
			10	55,70
20.11.2025	15:09:20,075	26		55,80
			26	55,80
			26	55,80
20.11.2025	15:08:17,330	3		55,79
			3	55,79
			3	55,79
20.11.2025	15:07:40,423	22		55,79
			22	55,79
			22	55,79
20.11.2025	15:07:39,345	476		55,80
			476	55,80
			476	55,80
20.11.2025	14:59:41,531	1		55,80
			1	55,80
			1	55,80
20.11.2025	14:58:29,497	2		55,83
			2	55,83
			2	55,83
20.11.2025	14:51:08,223	20		55,79
			20	55,79
			20	55,79
20.11.2025	14:47:22,628	1		55,76
			1	55,76
			1	55,76
20.11.2025	14:46:40,646	10		55,73
			10	55,73
			10	55,73
20.11.2025	14:45:31,349	60		55,74
			60	55,74
			60	55,74
20.11.2025	14:34:09,831	10		55,78
			10	55,78
			10	55,78
20.11.2025	14:20:53,396	100		55,75
			100	55,75
			100	55,75
20.11.2025	14:15:25,411	30		55,77
			30	55,77
			30	55,77
20.11.2025	14:15:21,058	200		55,77
			200	55,77
			200	55,77
20.11.2025	14:14:25,620	130		55,76
			130	55,76
			130	55,76
20.11.2025	14:11:13,600	100		55,77
			100	55,77
			100	55,77
20.11.2025	13:59:30,639	269		55,80
			269	55,80
			269	55,80
20.11.2025	13:56:32,361	151		55,76
			151	55,76
			151	55,76
20.11.2025	13:56:24,420	2		55,77
			2	55,77
			2	55,77
20.11.2025	13:56:19,930	887		55,76
			887	55,76
			887	55,76
20.11.2025	13:54:34,066	1		55,76
			1	55,76
			1	55,76
20.11.2025	13:49:25,711	51		55,75
			51	55,75
			51	55,75
20.11.2025	13:38:41,879	540		55,68
			540	55,68
			540	55,68
20.11.2025	13:37:26,172	1		55,67
			1	55,67
			1	55,67
20.11.2025	13:36:56,077	1		55,69
			1	55,69
			1	55,69
20.11.2025	13:31:54,902	16		55,68
			16	55,68
			16	55,68
20.11.2025	13:21:30,431	130		55,62
			130	55,62
			130	55,62
20.11.2025	13:16:09,859	53		55,58
			53	55,58
			53	55,58
20.11.2025	13:16:01,426	31		55,58
			31	55,58
			31	55,58
20.11.2025	13:12:42,447	1		55,62
			1	55,62
			1	55,62
20.11.2025	13:10:02,935	2		55,57
			2	55,57
			2	55,57
20.11.2025	13:07:19,298	120		55,55
			120	55,55
			120	55,55
20.11.2025	13:06:57,423	70		55,56
			70	55,56
			70	55,56
20.11.2025	13:03:03,747	60		55,58
			60	55,58
			60	55,58
20.11.2025	13:02:52,076	43		55,59
			43	55,59
			43	55,59
20.11.2025	13:02:44,163	2		55,58
			2	55,58
			2	55,58
20.11.2025	12:40:59,640	45		55,73
			45	55,73
			45	55,73
20.11.2025	12:34:50,060	1		55,73
			1	55,73
			1	55,73
20.11.2025	12:34:31,045	1		55,73
			1	55,73
			1	55,73
20.11.2025	12:32:42,907	89		55,74
			89	55,74
			89	55,74
20.11.2025	12:32:09,091	75		55,74
			75	55,74
			75	55,74
20.11.2025	12:24:00,312	110		55,70
			110	55,70
			110	55,70
20.11.2025	12:17:01,636	1		55,72
			1	55,72
			1	55,72
20.11.2025	12:06:28,248	54		55,73
			54	55,73
			54	55,73
20.11.2025	12:03:16,619	9		55,77
			9	55,77
			9	55,77
20.11.2025	12:00:57,714	9		55,79
			9	55,79
			9	55,79
20.11.2025	12:00:04,569	1		55,82
			1	55,82
			1	55,82
20.11.2025	11:54:39,591	3		55,78
			3	55,78
			3	55,78
20.11.2025	11:54:30,837	5		55,79
			5	55,79
			5	55,79
20.11.2025	11:43:14,916	275		55,72
			275	55,72
			275	55,72
20.11.2025	11:42:54,882	2		55,72
			2	55,72
			2	55,72
20.11.2025	11:42:54,565	22		55,73
			22	55,73
			22	55,73
20.11.2025	11:40:26,464	2		55,74
			2	55,74
			2	55,74
20.11.2025	11:29:55,672	2		55,75
			2	55,75
			2	55,75
20.11.2025	11:23:10,207	33		55,78
			33	55,78
			33	55,78
20.11.2025	11:19:47,769	50		55,82
			50	55,82
			50	55,82
20.11.2025	11:17:16,735	31		55,78
			31	55,78
			31	55,78
20.11.2025	11:10:37,210	34		55,71
			34	55,71
			34	55,71
20.11.2025	11:07:23,751	170		55,70
			170	55,70
			170	55,70
20.11.2025	11:06:58,912	1		55,71
			1	55,71
			1	55,71
20.11.2025	11:03:34,626	30		55,69
			30	55,69
			30	55,69
20.11.2025	10:59:40,040	3		55,69
			3	55,69
			3	55,69
20.11.2025	10:59:34,609	2		55,70
			2	55,70
			2	55,70
20.11.2025	10:57:17,252	3		55,70
			3	55,70
			3	55,70
20.11.2025	10:53:01,005	99		55,69
			99	55,69
			99	55,69
20.11.2025	10:51:14,724	189		55,66
			189	55,66
			189	55,66
20.11.2025	10:46:39,453	37		55,65
			37	55,65
			37	55,65
20.11.2025	10:46:29,106	38		55,66
			38	55,66
			38	55,66
20.11.2025	10:45:37,514	2		55,64
			2	55,64
			2	55,64
20.11.2025	10:41:33,076	40		55,70
			40	55,70
			40	55,70
20.11.2025	10:41:23,407	30		55,70
			30	55,70
			30	55,70
20.11.2025	10:39:31,319	27		55,70
			27	55,70
			27	55,70
20.11.2025	10:38:05,819	38		55,71
			38	55,71
			38	55,71
20.11.2025	10:34:55,260	36		55,70
			36	55,70
			36	55,70
20.11.2025	10:31:54,563	9		55,65
			9	55,65
			9	55,65
20.11.2025	10:29:35,046	8		55,65
			8	55,65
			8	55,65
20.11.2025	10:27:42,217	25		55,70
			25	55,70
			25	55,70
20.11.2025	10:23:48,600	19		55,78
			19	55,78
			19	55,78
20.11.2025	10:11:58,442	1		55,84
			1	55,84
			1	55,84
20.11.2025	10:09:21,957	1		55,86
			1	55,86
			1	55,86
20.11.2025	10:05:50,249	21		55,86
			21	55,86
			21	55,86
20.11.2025	10:05:33,511	1		55,85
			1	55,85
			1	55,85
20.11.2025	09:58:48,833	40		55,91
			40	55,91
			40	55,91
20.11.2025	09:55:12,526	2		55,96
			2	55,96
			2	55,96
20.11.2025	09:55:05,879	18		55,95
			18	55,95
			18	55,95
20.11.2025	09:52:27,251	100		56,00
			100	56,00
			100	56,00
20.11.2025	09:52:02,421	212		56,01
			212	56,01
			212	56,01
20.11.2025	09:42:34,233	5		56,03
			5	56,03
			5	56,03
20.11.2025	09:39:12,582	33		56,03
			33	56,03
			33	56,03
20.11.2025	09:38:53,905	8		56,03
			8	56,03
			8	56,03
20.11.2025	09:37:43,801	258		56,04
			258	56,04
			258	56,04
20.11.2025	09:24:57,835	26		55,99
			26	55,99
			26	55,99
20.11.2025	09:24:14,811	48		55,98
			48	55,98
			48	55,98
20.11.2025	09:21:07,121	100		56,09
			100	56,09
			100	56,09
20.11.2025	09:15:19,946	300		55,99
			300	55,99
			300	55,99
20.11.2025	09:04:19,841	75		56,00
			75	56,00
			75	56,00
20.11.2025	09:04:16,082	1		55,99
			1	55,99
			1	55,99
20.11.2025	09:01:24,384	35		55,83
			35	55,83
			35	55,83
20.11.2025	09:01:02,850	1		55,86
			1	55,86
			1	55,86
20.11.2025	09:00:34,763	100		55,93
			100	55,93
			100	55,93
20.11.2025	08:58:57,745	1		55,61
			1	55,61
			1	55,61
20.11.2025	08:58:11,360	55		55,60
			1	55,60
			4	55,60
			55	55,60
			50	55,60
20.11.2025	08:56:12,894	4		55,61
			1	55,61
			2	55,61
			4	55,61
			1	55,61
20.11.2025	08:53:33,155	1		55,59
			1	55,59
			1	55,59
20.11.2025	08:50:44,911	1		55,60
			1	55,60
			1	55,60
20.11.2025	08:36:38,586	100		55,76
			100	55,76
			100	55,76
20.11.2025	08:20:08,375	10		55,75
			10	55,75
			10	55,75
20.11.2025	08:08:37,378	10		55,70
			10	55,70
			10	55,70
20.11.2025	08:05:19,296	1		55,71
			1	55,71
			1	55,71
20.11.2025	08:04:39,666	1		55,69
			1	55,69
			1	55,69
20.11.2025	08:01:42,815	1		55,72
			1	55,72
			1	55,72
20.11.2025	08:00:19,858	55		55,70
			55	55,70
			55	55,70
20.11.2025	08:00:17,803	45		55,70
			45	55,70
			45	55,70
20.11.2025	08:00:16,455	1		55,69
			1	55,69
			1	55,69
20.11.2025	08:00:09,206	6		55,69
			6	55,69
			6	55,69
20.11.2025	08:00:05,033	1		55,68
			1	55,68
			1	55,68
20.11.2025	07:39:15,785	3		55,69
			3	55,69
			3	55,69
20.11.2025	07:35:52,277	35		55,69
			35	55,69
			35	55,69
20.11.2025	07:31:53,905	100		55,73
			100	55,73
			100	55,73
20.11.2025	07:31:12,846	1		55,74
			1	55,74
			1	55,74
20.11.2025	07:30:00,247	305		55,88
			9	55,88
			296	55,88
			300	55,88
			5	55,88

Copyright © 2025 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk

DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG

Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CET (UTC+1)

Kurssuche

Kurslisten Aktien

Publikationen

Handelszeit
7:30 bis 22:00 Uhr

Finanz-Nachrichten

Titel des Tages

Nvidia Corp.

Bid: 156,92 / Ask: 157,08
Stückzahl: 1 155 831
-3,21%

Apps

Top 5 Umsatz

Realtime Quotes
Letzte Aktualisierung:
20.11.2025 @ 22:00:00

Kontakt	Regelwerk/Bekanntmachungen	Handelskalender
Impressum	Nutzungsbedingungen	Datenschutzerklärung