26,580€
-2,44%
Echtzeit-Aktienkurs Engie S.A.
Bid:
Ask:
Aktienkurse zur Engie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 26,04 | 27,02 | 25,34 | 26,99 | 1,18% | 13.225,00 |
| 06.03.2026 | 26,59 | 26,81 | 26,01 | 26,67 | 0,49% | 15.341,00 |
| 05.03.2026 | 27,24 | 27,53 | 26,11 | 26,54 | -3,30% | 9.638,00 |
| 04.03.2026 | 27,11 | 27,61 | 26,98 | 27,45 | 0,53% | 8.701,00 |
| 03.03.2026 | 28,34 | 28,36 | 26,67 | 27,30 | -4,45% | 20.137,00 |
| 02.03.2026 | 27,48 | 28,75 | 27,48 | 28,57 | 0,60% | 27.154,00 |
| 27.02.2026 | 29,54 | 29,70 | 28,13 | 28,40 | -4,28% | 15.509,00 |
| 26.02.2026 | 28,40 | 29,90 | 27,99 | 29,67 | 5,57% | 25.097,00 |
| 25.02.2026 | 26,99 | 28,63 | 26,84 | 28,11 | 4,50% | 13.340,00 |
| 24.02.2026 | 26,58 | 27,01 | 26,50 | 26,90 | 1,13% | 2.903,00 |
| 23.02.2026 | 26,06 | 26,65 | 26,01 | 26,60 | 1,47% | 3.621,00 |
| 20.02.2026 | 26,47 | 26,55 | 26,02 | 26,21 | -0,68% | 4.138,00 |
| 19.02.2026 | 26,81 | 26,85 | 26,16 | 26,39 | -1,51% | 18.017,00 |
| 18.02.2026 | 26,56 | 26,99 | 26,48 | 26,80 | 0,64% | 9.650,00 |
| 17.02.2026 | 26,38 | 26,69 | 25,90 | 26,63 | 0,41% | 4.068,00 |
| 16.02.2026 | 26,19 | 26,53 | 25,89 | 26,52 | 1,07% | 7.211,00 |
| 13.02.2026 | 26,49 | 26,65 | 25,64 | 26,24 | -1,11% | 13.553,00 |
| 12.02.2026 | 26,73 | 26,77 | 25,91 | 26,53 | -0,56% | 15.162,00 |
| 11.02.2026 | 26,17 | 26,88 | 26,12 | 26,68 | 1,87% | 10.779,00 |
| 10.02.2026 | 26,14 | 26,27 | 25,90 | 26,19 | 0,19% | 2.482,00 |
| 09.02.2026 | 25,79 | 26,17 | 25,64 | 26,14 | 1,30% | 4.530,00 |
| 06.02.2026 | 25,47 | 25,96 | 25,42 | 25,81 | 1,77% | 3.729,00 |
| 05.02.2026 | 25,75 | 25,86 | 25,04 | 25,36 | -2,89% | 11.264,00 |
| 04.02.2026 | 25,78 | 26,17 | 25,71 | 26,11 | 1,26% | 8.006,00 |
| 03.02.2026 | 25,26 | 25,79 | 25,05 | 25,79 | 2,26% | 8.788,00 |
| 02.02.2026 | 25,25 | 25,55 | 24,88 | 25,22 | -0,12% | 12.125,00 |
| 30.01.2026 | 24,87 | 25,27 | 24,79 | 25,25 | 1,69% | 9.786,00 |
| 29.01.2026 | 24,78 | 24,98 | 24,64 | 24,83 | -0,02% | 3.126,00 |
| 28.01.2026 | 24,70 | 24,93 | 24,46 | 24,83 | 1,04% | 4.538,00 |
| 27.01.2026 | 24,62 | 24,70 | 24,23 | 24,58 | -0,08% | 17.163,00 |
| 26.01.2026 | 24,15 | 24,63 | 24,05 | 24,60 | 2,39% | 14.565,00 |
| 23.01.2026 | 23,90 | 24,17 | 23,84 | 24,02 | 0,57% | 4.966,00 |
| 22.01.2026 | 23,98 | 24,30 | 23,56 | 23,89 | -0,46% | 4.612,00 |
| 21.01.2026 | 23,85 | 24,05 | 23,40 | 24,00 | 0,17% | 10.396,00 |
| 20.01.2026 | 23,94 | 24,03 | 23,54 | 23,96 | -0,17% | 10.473,00 |
| 19.01.2026 | 23,81 | 24,07 | 23,74 | 24,00 | 0,06% | 4.248,00 |
| 16.01.2026 | 23,93 | 24,03 | 23,78 | 23,98 | -0,25% | 5.215,00 |
| 15.01.2026 | 23,75 | 24,11 | 23,63 | 24,04 | 1,01% | 8.167,00 |
| 14.01.2026 | 23,41 | 23,82 | 23,35 | 23,80 | 1,75% | 2.896,00 |
| 13.01.2026 | 23,96 | 23,99 | 23,35 | 23,39 | -2,52% | 3.219,00 |
| 12.01.2026 | 23,69 | 24,01 | 23,52 | 24,00 | 0,44% | 3.311,00 |
| 09.01.2026 | 23,75 | 23,94 | 23,46 | 23,89 | 0,59% | 6.444,00 |
| 08.01.2026 | 23,67 | 23,95 | 23,65 | 23,75 | 0,13% | 6.482,00 |
| 07.01.2026 | 23,28 | 23,79 | 23,19 | 23,72 | 1,76% | 3.579,00 |
| 06.01.2026 | 22,86 | 23,50 | 22,86 | 23,31 | 2,26% | 12.574,00 |
| 05.01.2026 | 22,98 | 23,05 | 22,61 | 22,80 | -0,78% | 3.257,00 |
| 02.01.2026 | 22,40 | 22,98 | 22,27 | 22,98 | 2,82% | 4.851,00 |
| 30.12.2025 | 22,31 | 22,37 | 22,26 | 22,35 | 0,31% | 8.100,00 |
| 29.12.2025 | 22,18 | 22,38 | 22,13 | 22,28 | 0,36% | 5.940,00 |
| 23.12.2025 | 22,21 | 22,27 | 22,05 | 22,20 | -0,29% | 4.121,00 |
| 22.12.2025 | 22,39 | 22,45 | 21,91 | 22,26 | -0,65% | 4.196,00 |
| 19.12.2025 | 22,02 | 22,44 | 22,01 | 22,41 | 1,73% | 5.439,00 |
| 18.12.2025 | 21,68 | 22,14 | 21,63 | 22,03 | 1,76% | 7.581,00 |
| 17.12.2025 | 21,77 | 21,85 | 21,58 | 21,65 | -0,62% | 4.146,00 |
| 16.12.2025 | 21,69 | 21,81 | 21,65 | 21,78 | 0,21% | 8.080,00 |
| 15.12.2025 | 21,71 | 21,85 | 21,61 | 21,74 | -0,21% | 1.169,00 |
| 12.12.2025 | 21,55 | 21,81 | 21,43 | 21,78 | 1,11% | 4.267,00 |
| 11.12.2025 | 21,46 | 21,66 | 21,28 | 21,54 | 0,80% | 8.207,00 |
| 10.12.2025 | 21,65 | 21,67 | 21,26 | 21,37 | -1,27% | 3.748,00 |
| 09.12.2025 | 21,74 | 21,76 | 21,46 | 21,65 | -0,09% | 4.576,00 |
| 08.12.2025 | 21,43 | 21,71 | 21,41 | 21,67 | 0,86% | 6.807,00 |
| 05.12.2025 | 21,79 | 21,85 | 21,41 | 21,48 | -1,33% | 3.677,00 |