21,400€
1,90%
Echtzeit-Aktienkurs ENGIE ADR/1 EO 1
Bid:
Ask:
Aktienkurse zur ENGIE ADR/1 EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 21,80 | 21,80 | 21,70 | 21,80 | 0,93% | - |
| 12.12.2025 | 21,50 | 21,60 | 21,40 | 21,60 | 0,00% | - |
| 11.12.2025 | 21,50 | 21,60 | 21,30 | 21,60 | 0,00% | - |
| 10.12.2025 | 21,70 | 21,70 | 21,40 | 21,60 | 1,89% | - |
| 09.12.2025 | 21,70 | 21,80 | 21,20 | 21,20 | 0,00% | - |
| 08.12.2025 | 21,40 | 21,80 | 21,20 | 21,20 | 0,95% | - |
| 05.12.2025 | 21,70 | 21,80 | 21,00 | 21,00 | -0,94% | - |
| 04.12.2025 | 21,80 | 21,80 | 21,20 | 21,20 | -0,93% | - |
| 03.12.2025 | 21,60 | 22,00 | 21,40 | 21,40 | 0,94% | 1.000,00 |
| 02.12.2025 | 21,70 | 21,90 | 21,20 | 21,20 | -0,93% | - |
| 01.12.2025 | 21,90 | 22,00 | 21,40 | 21,40 | 0,00% | - |
| 28.11.2025 | 21,90 | 22,00 | 21,40 | 21,40 | -0,93% | - |
| 27.11.2025 | 21,90 | 21,90 | 21,60 | 21,60 | 0,93% | - |
| 26.11.2025 | 21,70 | 22,00 | 21,40 | 21,40 | 0,94% | - |
| 25.11.2025 | 21,60 | 22,00 | 21,20 | 21,20 | 0,00% | - |
| 24.11.2025 | 21,60 | 22,00 | 21,20 | 21,20 | -0,93% | - |
| 21.11.2025 | 21,80 | 21,80 | 21,40 | 21,40 | 0,00% | - |
| 20.11.2025 | 21,70 | 21,90 | 21,40 | 21,40 | 0,00% | - |
| 19.11.2025 | 22,00 | 22,00 | 21,40 | 21,40 | -2,73% | - |
| 17.11.2025 | 21,80 | 22,30 | 21,80 | 22,00 | 2,80% | - |
| 14.11.2025 | 21,90 | 22,00 | 21,40 | 21,40 | -0,93% | - |
| 13.11.2025 | 21,70 | 22,10 | 21,60 | 21,60 | 0,93% | - |
| 12.11.2025 | 21,40 | 21,80 | 21,30 | 21,40 | 1,90% | - |
| 11.11.2025 | 21,30 | 21,40 | 21,00 | 21,00 | 0,96% | - |
| 10.11.2025 | 21,30 | 21,40 | 20,80 | 20,80 | -1,89% | 280,00 |
| 07.11.2025 | 21,40 | 21,40 | 21,20 | 21,20 | 0,95% | - |
| 06.11.2025 | 21,00 | 21,20 | 20,80 | 21,00 | 1,94% | - |
| 05.11.2025 | 20,80 | 21,00 | 20,60 | 20,60 | -0,96% | - |
| 04.11.2025 | 20,50 | 21,00 | 20,40 | 20,80 | 2,97% | - |
| 03.11.2025 | 20,40 | 20,60 | 20,20 | 20,20 | -0,98% | - |
| 31.10.2025 | 20,40 | 20,60 | 20,25 | 20,40 | 2,51% | - |
| 30.10.2025 | 20,15 | 20,40 | 19,80 | 19,90 | 1,02% | - |
| 29.10.2025 | 19,80 | 20,25 | 19,70 | 19,70 | 1,03% | - |
| 28.10.2025 | 19,75 | 19,85 | 19,50 | 19,50 | 0,52% | - |
| 27.10.2025 | 19,80 | 19,80 | 19,40 | 19,40 | -2,02% | - |
| 24.10.2025 | 19,80 | 20,00 | 19,80 | 19,80 | 3,13% | - |
| 22.10.2025 | 19,50 | 19,80 | 19,20 | 19,20 | -1,03% | - |
| 21.10.2025 | 19,65 | 19,85 | 19,40 | 19,40 | 0,00% | - |
| 20.10.2025 | 19,80 | 19,85 | 19,40 | 19,40 | -0,77% | - |
| 17.10.2025 | 19,70 | 19,70 | 19,50 | 19,55 | 1,30% | - |
| 16.10.2025 | 19,35 | 19,80 | 19,30 | 19,30 | 1,05% | - |
| 15.10.2025 | 19,10 | 19,40 | 19,10 | 19,10 | 1,06% | - |
| 14.10.2025 | 19,00 | 19,25 | 18,90 | 18,90 | 1,07% | - |
| 13.10.2025 | 19,05 | 19,15 | 18,70 | 18,70 | 0,00% | - |
| 10.10.2025 | 18,90 | 19,00 | 18,70 | 18,70 | 0,54% | 1.800,00 |
| 09.10.2025 | 18,55 | 18,95 | 18,55 | 18,60 | 1,64% | - |
| 08.10.2025 | 18,55 | 18,70 | 18,30 | 18,30 | 1,67% | - |
| 07.10.2025 | 18,35 | 18,50 | 18,00 | 18,00 | 0,56% | - |
| 06.10.2025 | 18,70 | 18,70 | 17,80 | 17,90 | -2,72% | - |
| 03.10.2025 | 18,65 | 18,75 | 18,40 | 18,40 | 0,55% | - |
| 02.10.2025 | 18,65 | 18,65 | 18,30 | 18,30 | -0,54% | - |
| 01.10.2025 | 18,25 | 18,80 | 18,25 | 18,40 | 2,79% | - |
| 30.09.2025 | 18,25 | 18,40 | 17,90 | 17,90 | 0,00% | - |
| 29.09.2025 | 18,30 | 18,35 | 17,90 | 17,90 | -0,56% | - |
| 26.09.2025 | 18,15 | 18,35 | 18,00 | 18,00 | -1,10% | - |
| 25.09.2025 | 18,10 | 18,30 | 18,00 | 18,20 | 0,55% | - |
| 24.09.2025 | 18,15 | 18,25 | 18,00 | 18,10 | 0,00% | - |
| 23.09.2025 | 18,25 | 18,35 | 18,10 | 18,10 | 1,69% | - |
| 22.09.2025 | 17,95 | 18,25 | 17,80 | 17,80 | -0,56% | - |
| 19.09.2025 | 17,85 | 18,00 | 17,80 | 17,90 | 0,56% | - |
| 18.09.2025 | 17,85 | 18,00 | 17,80 | 17,80 | -0,28% | - |
| 17.09.2025 | 17,90 | 18,05 | 17,80 | 17,85 | -1,38% | - |
| 16.09.2025 | 18,40 | 18,40 | 18,05 | 18,10 | -0,55% | - |
| 15.09.2025 | 18,15 | 18,20 | 18,15 | 18,20 | 1,11% | - |
| 12.09.2025 | 18,15 | 18,25 | 18,00 | 18,00 | -0,28% | - |
| 11.09.2025 | 17,95 | 18,20 | 17,95 | 18,05 | 0,84% | - |
| 10.09.2025 | 17,80 | 18,00 | 17,75 | 17,90 | 0,85% | - |
| 09.09.2025 | 17,75 | 17,75 | 17,75 | 17,75 | 0,28% | - |
| 08.09.2025 | 17,65 | 17,80 | 17,60 | 17,70 | 0,00% | - |
| 05.09.2025 | 17,65 | 17,75 | 17,60 | 17,70 | 0,00% | - |
| 04.09.2025 | 17,60 | 17,80 | 17,55 | 17,70 | 0,57% | - |
| 03.09.2025 | 17,40 | 17,60 | 17,20 | 17,60 | 1,44% | - |
| 02.09.2025 | 17,75 | 17,75 | 17,30 | 17,35 | -1,42% | - |
| 01.09.2025 | 17,70 | 17,75 | 17,55 | 17,60 | -1,12% | - |
| 29.08.2025 | 17,85 | 17,85 | 17,55 | 17,80 | -0,56% | - |
| 28.08.2025 | 17,95 | 18,00 | 17,65 | 17,90 | 0,00% | - |
| 27.08.2025 | 18,00 | 18,10 | 17,80 | 17,90 | -0,56% | - |
| 26.08.2025 | 18,35 | 18,35 | 17,80 | 18,00 | -1,91% | - |
| 25.08.2025 | 18,85 | 18,85 | 18,25 | 18,35 | -2,65% | - |
| 22.08.2025 | 18,95 | 18,95 | 18,75 | 18,85 | -0,53% | - |
| 21.08.2025 | 18,95 | 18,95 | 18,80 | 18,95 | -0,26% | - |
| 20.08.2025 | 18,60 | 19,05 | 18,60 | 19,00 | 1,60% | - |
| 19.08.2025 | 18,65 | 18,80 | 18,55 | 18,70 | 0,27% | - |
| 18.08.2025 | 18,95 | 19,05 | 18,60 | 18,65 | -1,58% | - |
| 15.08.2025 | 18,65 | 19,00 | 18,60 | 18,95 | 1,34% | - |
| 14.08.2025 | 18,75 | 18,75 | 18,50 | 18,70 | -0,27% | - |
| 13.08.2025 | 18,65 | 18,80 | 18,65 | 18,75 | 0,00% | - |
| 12.08.2025 | 18,85 | 18,90 | 18,60 | 18,75 | -0,53% | - |
| 11.08.2025 | 18,65 | 18,85 | 18,60 | 18,85 | 0,80% | - |
| 08.08.2025 | 18,85 | 19,00 | 18,60 | 18,70 | -1,32% | - |
| 07.08.2025 | 19,15 | 19,15 | 18,80 | 18,95 | -1,04% | - |
| 06.08.2025 | 19,05 | 19,35 | 19,00 | 19,15 | 0,52% | - |
| 05.08.2025 | 19,10 | 19,20 | 18,95 | 19,05 | -0,26% | - |
| 04.08.2025 | 19,15 | 19,25 | 19,00 | 19,10 | -1,04% | - |
| 01.08.2025 | 19,65 | 19,80 | 18,50 | 19,30 | -1,78% | - |
| 31.07.2025 | 19,65 | 19,80 | 19,55 | 19,65 | 0,00% | - |
| 30.07.2025 | 19,65 | 19,70 | 19,50 | 19,65 | 0,26% | - |
| 29.07.2025 | 19,65 | 19,75 | 19,55 | 19,60 | -0,25% | - |
| 28.07.2025 | 19,65 | 19,85 | 19,55 | 19,65 | 0,00% | - |
| 25.07.2025 | 19,80 | 19,80 | 19,50 | 19,65 | 0,00% | - |