25,110€
1,35%
Echtzeit-Aktienkurs ENGIE S.A. INH. EO 1
Bid:
Ask:
Aktienkurse zur ENGIE S.A. INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 24,78 | 25,16 | 24,70 | 25,11 | 1,35% | 12.718,00 |
| 11.11.2026 | 24,78 | 24,98 | 24,42 | 24,78 | 0,24% | 4.158,00 |
| 10.11.2026 | 24,79 | 25,00 | 24,51 | 24,72 | -0,36% | 11.551,00 |
| 09.11.2026 | 24,14 | 24,83 | 23,89 | 24,81 | 2,82% | 7.723,00 |
| 06.11.2026 | 23,79 | 24,25 | 23,66 | 24,13 | 1,47% | 3.991,00 |
| 05.11.2026 | 24,11 | 24,46 | 23,67 | 23,78 | -1,27% | 10.876,00 |
| 04.11.2026 | 23,42 | 24,35 | 23,40 | 24,08 | 3,55% | 9.358,00 |
| 03.11.2026 | 23,41 | 23,64 | 23,26 | 23,26 | -1,57% | 4.345,00 |
| 02.11.2026 | 23,53 | 23,67 | 23,32 | 23,63 | 1,00% | 13.704,00 |
| 30.10.2026 | 23,59 | 23,59 | 23,19 | 23,39 | -1,12% | 9.201,00 |
| 29.10.2026 | 23,51 | 23,85 | 23,48 | 23,66 | 0,55% | 3.950,00 |
| 28.10.2026 | 23,35 | 23,69 | 23,24 | 23,53 | 0,86% | 3.887,00 |
| 27.10.2026 | 23,05 | 23,47 | 22,79 | 23,33 | 0,00% | 5.294,00 |
| 26.10.2026 | 23,21 | 23,40 | 23,08 | 23,33 | 1,57% | 7.723,00 |
| 23.10.2026 | 23,15 | 23,24 | 22,45 | 22,97 | -1,08% | 2.503,00 |
| 22.10.2026 | 22,93 | 23,49 | 22,78 | 23,22 | 1,00% | 9.383,00 |
| 21.10.2026 | 22,90 | 23,22 | 22,83 | 22,99 | 0,50% | 5.293,00 |
| 20.10.2026 | 22,72 | 22,93 | 22,56 | 22,87 | 0,62% | 2.467,00 |
| 19.10.2026 | 23,37 | 23,43 | 22,70 | 22,73 | -2,76% | 2.799,00 |
| 16.10.2026 | 23,18 | 23,51 | 23,09 | 23,38 | -0,30% | 28.120,00 |
| 15.10.2026 | 23,46 | 23,49 | 23,44 | 23,45 | 0,73% | 18,00 |
| 14.10.2026 | 23,03 | 23,54 | 22,95 | 23,28 | 1,06% | 6.561,00 |
| 13.10.2026 | 22,92 | 23,32 | 22,86 | 23,03 | 0,44% | 12.671,00 |
| 12.10.2026 | 22,92 | 23,08 | 22,68 | 22,93 | 0,37% | 3.583,00 |
| 09.10.2026 | 22,80 | 23,04 | 22,68 | 22,85 | 0,48% | 1.013,00 |
| 08.10.2026 | 22,63 | 22,95 | 22,50 | 22,74 | 0,04% | 8.485,00 |
| 07.10.2026 | 23,44 | 23,48 | 22,55 | 22,73 | -3,15% | 12.460,00 |
| 06.10.2026 | 22,98 | 23,50 | 22,92 | 23,47 | 2,31% | 13.292,00 |
| 05.10.2026 | 22,78 | 23,02 | 22,61 | 22,94 | 0,86% | 3.097,00 |
| 02.10.2026 | 22,53 | 22,86 | 22,38 | 22,74 | 0,98% | 20.207,00 |
| 01.10.2026 | 22,73 | 22,84 | 22,28 | 22,52 | -0,31% | 4.855,00 |
| 30.09.2026 | 23,12 | 23,24 | 22,56 | 22,59 | -2,69% | 3.817,00 |
| 29.09.2026 | 23,22 | 23,31 | 22,77 | 23,22 | -0,36% | 6.425,00 |
| 28.09.2026 | 23,47 | 23,58 | 23,19 | 23,30 | -1,02% | 3.190,00 |
| 25.09.2026 | 23,48 | 23,58 | 23,17 | 23,54 | 0,28% | 2.084,00 |
| 24.09.2026 | 23,59 | 23,62 | 23,30 | 23,48 | -0,63% | 7.595,00 |
| 23.09.2026 | 23,83 | 23,95 | 23,57 | 23,63 | -1,13% | 4.593,00 |
| 22.09.2026 | 23,69 | 24,11 | 23,61 | 23,90 | 0,84% | 8.573,00 |
| 21.09.2026 | 24,18 | 24,33 | 23,43 | 23,70 | -2,43% | 7.600,00 |
| 18.09.2026 | 24,23 | 24,30 | 23,63 | 24,29 | 0,23% | 11.764,00 |
| 17.09.2026 | 24,11 | 24,33 | 23,85 | 24,23 | 0,77% | 13.120,00 |
| 16.09.2026 | 23,63 | 24,16 | 23,61 | 24,05 | 1,99% | 10.974,00 |
| 15.09.2026 | 23,65 | 23,78 | 23,38 | 23,58 | -0,34% | 5.496,00 |
| 14.09.2026 | 23,91 | 24,11 | 23,54 | 23,66 | -1,33% | 2.909,00 |
| 11.09.2026 | 24,31 | 24,43 | 23,85 | 23,98 | -1,28% | 2.227,00 |
| 10.09.2026 | 24,08 | 24,40 | 24,05 | 24,29 | 1,00% | 19.320,00 |
| 09.09.2026 | 24,20 | 24,70 | 23,95 | 24,05 | -0,37% | 10.778,00 |
| 08.09.2026 | 24,17 | 24,32 | 23,95 | 24,14 | -0,21% | 5.501,00 |
| 07.09.2026 | 23,99 | 24,24 | 23,98 | 24,19 | 0,71% | 1.834,00 |
| 04.09.2026 | 23,80 | 24,07 | 23,60 | 24,02 | 0,95% | 9.482,00 |
| 03.09.2026 | 23,92 | 24,05 | 23,42 | 23,79 | -0,52% | 7.779,00 |
| 02.09.2026 | 24,44 | 24,64 | 23,88 | 23,92 | -2,25% | 4.050,00 |
| 01.09.2026 | 24,59 | 24,93 | 24,22 | 24,47 | -0,49% | 6.420,00 |
| 31.08.2026 | 24,56 | 24,83 | 24,44 | 24,59 | 0,12% | 12.912,00 |
| 28.08.2026 | 24,12 | 24,60 | 24,12 | 24,56 | 1,82% | 18.440,00 |
| 27.08.2026 | 25,00 | 25,10 | 23,91 | 24,12 | -3,44% | 7.044,00 |
| 26.08.2026 | 25,35 | 25,44 | 24,92 | 24,98 | -1,44% | 3.364,00 |
| 25.08.2026 | 25,14 | 25,44 | 25,14 | 25,34 | 0,86% | 5.837,00 |
| 24.08.2026 | 25,28 | 25,30 | 24,97 | 25,13 | -0,59% | 11.197,00 |
| 21.08.2026 | 25,57 | 25,76 | 25,28 | 25,28 | -1,10% | 4.670,00 |
| 20.08.2026 | 25,39 | 25,58 | 25,34 | 25,56 | 0,99% | 267,00 |
| 19.08.2026 | 25,55 | 25,81 | 25,25 | 25,31 | -8,76% | 6.839,00 |
| 05.05.2026 | 27,68 | 27,96 | 27,56 | 27,74 | 0,42% | 3.060,00 |
| 04.05.2026 | 28,09 | 28,11 | 27,41 | 27,62 | -1,64% | 31.247,00 |
| 30.04.2026 | 27,19 | 28,21 | 27,01 | 28,08 | -1,00% | 11.374,00 |
| 29.04.2026 | 28,73 | 28,74 | 27,95 | 28,37 | -1,08% | 7.824,00 |
| 28.04.2026 | 28,36 | 28,79 | 28,23 | 28,68 | 1,13% | 12.029,00 |
| 27.04.2026 | 28,20 | 28,55 | 28,02 | 28,36 | 0,00% | 8.668,00 |
| 24.04.2026 | 28,70 | 28,80 | 28,27 | 28,36 | -1,39% | 1.596,00 |
| 23.04.2026 | 28,45 | 29,28 | 28,25 | 28,76 | 0,17% | 3.473,00 |
| 22.04.2026 | 28,14 | 28,94 | 27,97 | 28,71 | 2,83% | 4.769,00 |
| 21.04.2026 | 28,18 | 28,40 | 27,90 | 27,92 | -0,94% | 2.128,00 |
| 20.04.2026 | 27,62 | 28,31 | 27,62 | 28,18 | 0,84% | 8.394,00 |
| 17.04.2026 | 28,23 | 28,24 | 27,60 | 27,95 | -0,68% | 5.971,00 |
| 16.04.2026 | 28,83 | 28,88 | 27,77 | 28,14 | -2,22% | 10.794,00 |
| 15.04.2026 | 28,76 | 29,00 | 28,65 | 28,78 | 0,07% | 2.464,00 |
| 14.04.2026 | 29,01 | 29,21 | 28,68 | 28,76 | -1,74% | 4.140,00 |
| 13.04.2026 | 28,92 | 29,36 | 28,74 | 29,27 | -0,76% | 8.875,00 |
| 10.04.2026 | 29,24 | 29,59 | 28,86 | 29,49 | 0,48% | 3.839,00 |
| 09.04.2026 | 28,90 | 29,46 | 28,88 | 29,35 | 1,15% | 2.226,00 |
| 08.04.2026 | 29,61 | 29,61 | 28,67 | 29,02 | -0,82% | 16.963,00 |
| 07.04.2026 | 29,05 | 29,30 | 28,83 | 29,26 | 0,09% | 6.900,00 |
| 02.04.2026 | 28,11 | 29,25 | 28,01 | 29,23 | 2,65% | 11.838,00 |
| 01.04.2026 | 28,47 | 28,56 | 28,13 | 28,48 | 0,42% | 11.467,00 |
| 31.03.2026 | 27,92 | 28,36 | 27,60 | 28,36 | 1,90% | 6.543,00 |
| 30.03.2026 | 26,62 | 27,93 | 26,61 | 27,83 | 4,43% | 10.677,00 |
| 27.03.2026 | 27,00 | 27,20 | 26,33 | 26,65 | -0,97% | 8.078,00 |
| 26.03.2026 | 26,95 | 27,11 | 26,62 | 26,91 | -0,74% | 3.512,00 |
| 25.03.2026 | 26,91 | 27,21 | 26,75 | 27,11 | 0,89% | 8.169,00 |
| 24.03.2026 | 26,34 | 27,01 | 26,26 | 26,87 | 1,78% | 2.316,00 |
| 23.03.2026 | 26,27 | 26,91 | 25,61 | 26,40 | -0,26% | 14.455,00 |
| 20.03.2026 | 27,15 | 27,63 | 26,36 | 26,47 | -2,47% | 4.835,00 |
| 19.03.2026 | 27,51 | 27,61 | 26,60 | 27,14 | -1,60% | 11.374,00 |
| 18.03.2026 | 28,57 | 28,58 | 27,43 | 27,58 | -3,11% | 18.669,00 |
| 17.03.2026 | 27,70 | 28,52 | 27,63 | 28,46 | 2,76% | 5.887,00 |
| 16.03.2026 | 27,76 | 27,97 | 27,41 | 27,70 | 0,24% | 4.033,00 |
| 13.03.2026 | 27,34 | 28,17 | 27,06 | 27,63 | 0,66% | 6.395,00 |
| 12.03.2026 | 26,88 | 27,83 | 26,85 | 27,45 | 1,46% | 6.345,00 |
| 11.03.2026 | 27,01 | 27,23 | 26,60 | 27,06 | 2,15% | 5.633,00 |
| 10.03.2026 | 26,81 | 27,36 | 26,47 | 26,49 | -1,85% | 13.355,00 |