21,700€
1,40%
Echtzeit-Aktienkurs Engie S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Engie S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 21,50 | 21,60 | 21,20 | 21,40 | -0,93% | - |
| 10.12.2025 | 21,70 | 21,70 | 21,40 | 21,60 | 0,00% | - |
| 08.12.2025 | 21,40 | 21,70 | 21,40 | 21,60 | -0,92% | - |
| 02.12.2025 | 21,90 | 21,90 | 21,60 | 21,80 | 0,00% | - |
| 28.11.2025 | 21,80 | 21,90 | 21,60 | 21,80 | -0,46% | - |
| 27.11.2025 | 22,00 | 22,00 | 21,90 | 21,90 | 2,34% | - |
| 26.11.2025 | 21,60 | 21,60 | 21,40 | 21,40 | 0,00% | - |
| 25.11.2025 | 21,80 | 22,00 | 21,40 | 21,40 | -1,38% | - |
| 20.11.2025 | 21,60 | 21,70 | 21,60 | 21,70 | -0,46% | - |
| 17.11.2025 | 21,60 | 22,00 | 21,60 | 21,80 | 0,93% | - |
| 13.11.2025 | 21,60 | 21,80 | 21,60 | 21,60 | 0,93% | - |
| 07.11.2025 | 21,30 | 21,40 | 21,20 | 21,40 | 4,90% | - |
| 03.11.2025 | 20,40 | 20,60 | 20,20 | 20,40 | 2,00% | - |
| 30.10.2025 | 20,15 | 20,45 | 20,00 | 20,00 | -0,25% | - |
| 29.10.2025 | 19,85 | 20,20 | 19,70 | 20,05 | 2,04% | - |
| 28.10.2025 | 19,70 | 19,80 | 19,60 | 19,65 | 0,26% | - |
| 24.10.2025 | 19,80 | 20,00 | 19,60 | 19,60 | -0,51% | - |
| 23.10.2025 | 19,60 | 19,70 | 19,50 | 19,70 | 0,00% | - |
| 22.10.2025 | 19,50 | 19,70 | 19,45 | 19,70 | 0,25% | - |
| 20.10.2025 | 19,80 | 19,80 | 19,50 | 19,65 | 3,97% | - |
| 13.10.2025 | 18,95 | 19,10 | 18,90 | 18,90 | -0,26% | - |
| 10.10.2025 | 18,85 | 18,95 | 18,85 | 18,95 | 1,88% | - |
| 08.10.2025 | 18,45 | 18,70 | 18,40 | 18,60 | 2,20% | - |
| 07.10.2025 | 18,30 | 18,50 | 18,20 | 18,20 | 0,00% | - |
| 06.10.2025 | 18,75 | 18,80 | 17,80 | 18,20 | -2,93% | - |
| 03.10.2025 | 18,60 | 18,80 | 18,50 | 18,75 | 1,90% | - |
| 02.10.2025 | 18,75 | 18,80 | 18,40 | 18,40 | -0,54% | - |
| 01.10.2025 | 18,30 | 18,50 | 18,30 | 18,50 | 1,37% | - |
| 29.09.2025 | 18,30 | 18,35 | 18,10 | 18,25 | -0,54% | - |
| 26.09.2025 | 18,25 | 18,35 | 18,15 | 18,35 | 0,82% | - |
| 25.09.2025 | 18,15 | 18,30 | 18,00 | 18,20 | 0,00% | - |
| 24.09.2025 | 18,10 | 18,30 | 18,05 | 18,20 | 0,28% | - |
| 23.09.2025 | 18,20 | 18,35 | 18,05 | 18,15 | 0,00% | - |
| 22.09.2025 | 17,90 | 18,20 | 17,85 | 18,15 | 1,11% | - |
| 19.09.2025 | 17,80 | 17,95 | 17,80 | 17,95 | 0,56% | - |
| 18.09.2025 | 17,90 | 18,00 | 17,80 | 17,85 | -0,56% | - |
| 17.09.2025 | 18,00 | 18,15 | 17,90 | 17,95 | -0,83% | - |
| 16.09.2025 | 18,40 | 18,45 | 18,05 | 18,10 | -1,36% | - |
| 15.09.2025 | 18,20 | 18,45 | 18,15 | 18,35 | 1,38% | - |
| 11.09.2025 | 17,90 | 18,15 | 17,90 | 18,10 | 1,40% | - |
| 10.09.2025 | 17,80 | 17,90 | 17,70 | 17,85 | 0,28% | - |
| 09.09.2025 | 17,80 | 17,80 | 17,75 | 17,80 | 0,28% | - |
| 08.09.2025 | 17,70 | 17,75 | 17,60 | 17,75 | 0,57% | - |
| 05.09.2025 | 17,60 | 17,75 | 17,60 | 17,65 | 0,00% | - |
| 04.09.2025 | 17,65 | 17,80 | 17,50 | 17,65 | 0,28% | - |
| 03.09.2025 | 17,40 | 17,60 | 17,20 | 17,60 | 1,15% | - |
| 02.09.2025 | 17,65 | 17,75 | 17,30 | 17,40 | -1,14% | - |
| 01.09.2025 | 17,75 | 17,80 | 17,50 | 17,60 | -0,85% | - |
| 29.08.2025 | 17,85 | 17,85 | 17,55 | 17,75 | -0,84% | - |
| 28.08.2025 | 17,85 | 18,00 | 17,65 | 17,90 | 0,28% | - |
| 27.08.2025 | 18,00 | 18,10 | 17,80 | 17,85 | -0,56% | - |
| 26.08.2025 | 18,35 | 18,35 | 17,80 | 17,95 | -2,18% | - |
| 25.08.2025 | 18,80 | 18,85 | 18,25 | 18,35 | -2,65% | - |