27,200€
5,43%
Echtzeit-Aktienkurs Engie S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Engie S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 26,10 | 27,50 | 26,10 | 27,30 | 4,20% | - |
| 30.07.2026 | 26,10 | 26,60 | 25,90 | 26,20 | 0,77% | - |
| 29.07.2026 | 26,30 | 26,60 | 25,90 | 26,00 | 0,00% | - |
| 28.07.2026 | 26,90 | 27,30 | 26,00 | 26,00 | -4,06% | - |
| 27.07.2026 | 27,90 | 27,90 | 26,90 | 27,10 | -3,21% | - |
| 24.07.2026 | 27,70 | 28,10 | 27,60 | 28,00 | 1,08% | - |
| 23.07.2026 | 27,50 | 27,90 | 27,30 | 27,70 | 0,00% | - |
| 22.07.2026 | 27,10 | 27,90 | 26,90 | 27,70 | 2,21% | - |
| 21.07.2026 | 26,90 | 27,30 | 26,90 | 27,10 | 1,50% | - |
| 20.07.2026 | 26,90 | 27,10 | 26,70 | 26,70 | -1,48% | - |
| 17.07.2026 | 26,50 | 27,10 | 26,50 | 27,10 | 2,26% | - |
| 16.07.2026 | 27,10 | 27,10 | 26,50 | 26,50 | -2,93% | - |
| 15.07.2026 | 27,50 | 27,50 | 27,10 | 27,30 | -0,73% | - |
| 14.07.2026 | 27,10 | 27,70 | 27,10 | 27,50 | 0,73% | - |
| 13.07.2026 | 26,90 | 27,30 | 26,80 | 27,30 | 1,49% | - |
| 10.07.2026 | 27,10 | 27,10 | 26,90 | 26,90 | -0,74% | - |
| 09.07.2026 | 27,10 | 27,30 | 26,70 | 27,10 | 1,88% | - |
| 08.07.2026 | 27,30 | 27,30 | 26,60 | 26,60 | -3,27% | - |
| 07.07.2026 | 27,30 | 27,60 | 27,10 | 27,50 | 0,73% | - |
| 06.07.2026 | 27,70 | 27,70 | 27,20 | 27,30 | -1,09% | - |
| 03.07.2026 | 27,10 | 27,90 | 27,10 | 27,60 | 1,10% | - |
| 02.07.2026 | 26,50 | 27,30 | 26,50 | 27,30 | 2,25% | - |
| 01.07.2026 | 27,60 | 27,60 | 26,50 | 26,70 | -2,91% | - |
| 30.06.2026 | 27,50 | 27,70 | 27,40 | 27,50 | 0,00% | - |
| 29.06.2026 | 27,30 | 27,60 | 27,10 | 27,50 | 0,73% | - |
| 26.06.2026 | 26,90 | 27,50 | 26,90 | 27,30 | 1,87% | - |
| 25.06.2026 | 26,50 | 26,90 | 26,50 | 26,80 | 0,37% | - |
| 24.06.2026 | 27,10 | 27,10 | 26,30 | 26,70 | -1,48% | - |
| 23.06.2026 | 26,90 | 27,20 | 26,70 | 27,10 | -0,37% | - |
| 22.06.2026 | 26,70 | 27,30 | 26,70 | 27,20 | 1,12% | - |
| 19.06.2026 | 26,70 | 26,90 | 26,50 | 26,90 | 0,00% | - |
| 18.06.2026 | 26,90 | 27,10 | 26,70 | 26,90 | 0,00% | - |
| 17.06.2026 | 26,90 | 27,20 | 26,50 | 26,90 | -0,37% | - |
| 16.06.2026 | 27,30 | 27,50 | 26,70 | 27,00 | -1,82% | - |
| 15.06.2026 | 27,50 | 27,60 | 27,10 | 27,50 | -0,72% | - |
| 12.06.2026 | 27,40 | 27,70 | 27,20 | 27,70 | 0,73% | - |
| 11.06.2026 | 26,90 | 27,70 | 26,90 | 27,50 | 2,23% | - |
| 10.06.2026 | 26,70 | 27,30 | 26,70 | 26,90 | 0,75% | - |
| 09.06.2026 | 26,70 | 27,00 | 26,50 | 26,70 | -0,37% | - |
| 08.06.2026 | 26,70 | 27,10 | 26,60 | 26,80 | 1,52% | - |
| 05.06.2026 | 26,60 | 27,10 | 26,40 | 26,40 | -1,12% | - |
| 04.06.2026 | 26,90 | 26,90 | 26,50 | 26,70 | -1,11% | - |
| 03.06.2026 | 26,60 | 27,10 | 26,60 | 27,00 | 1,12% | - |
| 02.06.2026 | 26,80 | 26,80 | 26,50 | 26,70 | 0,75% | - |
| 01.06.2026 | 26,50 | 26,90 | 26,40 | 26,50 | 0,00% | - |
| 29.05.2026 | 26,60 | 26,70 | 26,30 | 26,50 | 0,00% | - |
| 28.05.2026 | 26,60 | 27,00 | 26,50 | 26,50 | -1,49% | - |
| 27.05.2026 | 27,70 | 27,70 | 26,70 | 26,90 | -1,47% | - |
| 26.05.2026 | 27,30 | 27,70 | 27,30 | 27,30 | 0,37% | - |
| 25.05.2026 | 27,30 | 27,50 | 27,10 | 27,20 | -0,37% | - |
| 22.05.2026 | 27,30 | 27,30 | 26,90 | 27,30 | 0,00% | - |
| 21.05.2026 | 27,30 | 27,40 | 27,10 | 27,30 | -0,73% | - |
| 20.05.2026 | 26,90 | 27,50 | 26,70 | 27,50 | 1,48% | - |
| 19.05.2026 | 26,90 | 27,30 | 26,90 | 27,10 | 0,00% | - |
| 18.05.2026 | 26,50 | 27,10 | 26,50 | 27,10 | 1,50% | - |
| 15.05.2026 | 27,30 | 27,30 | 26,50 | 26,70 | -1,11% | - |
| 14.05.2026 | 27,40 | 27,70 | 27,00 | 27,00 | -1,82% | - |
| 13.05.2026 | 27,30 | 27,50 | 27,10 | 27,50 | 0,73% | - |
| 12.05.2026 | 27,30 | 27,50 | 26,90 | 27,30 | -0,73% | - |
| 11.05.2026 | 26,90 | 27,70 | 26,70 | 27,50 | 1,48% | - |
| 08.05.2026 | 26,90 | 27,10 | 26,70 | 27,10 | 0,74% | - |
| 07.05.2026 | 27,60 | 27,60 | 26,70 | 26,90 | -2,89% | - |
| 06.05.2026 | 27,70 | 28,10 | 27,20 | 27,70 | 0,00% | - |
| 05.05.2026 | 27,80 | 27,90 | 27,50 | 27,70 | 0,00% | 135,00 |
| 04.05.2026 | 28,20 | 28,20 | 27,10 | 27,70 | -5,78% | 6,00 |
| 30.04.2026 | 27,20 | 29,70 | 27,00 | 29,40 | 5,76% | - |
| 29.04.2026 | 28,70 | 28,80 | 27,80 | 27,80 | -2,46% | - |
| 28.04.2026 | 28,40 | 28,70 | 28,30 | 28,50 | 0,00% | - |
| 27.04.2026 | 28,30 | 28,70 | 28,00 | 28,50 | 0,71% | - |
| 24.04.2026 | 28,70 | 28,80 | 28,20 | 28,30 | -1,39% | - |
| 23.04.2026 | 28,40 | 28,90 | 28,30 | 28,70 | 0,35% | - |
| 22.04.2026 | 28,20 | 28,70 | 27,90 | 28,60 | 1,78% | - |
| 21.04.2026 | 28,20 | 28,50 | 27,90 | 28,10 | -0,71% | - |
| 20.04.2026 | 27,70 | 28,40 | 27,60 | 28,30 | 1,43% | - |
| 17.04.2026 | 28,30 | 28,30 | 27,70 | 27,90 | -2,11% | - |
| 16.04.2026 | 28,70 | 28,90 | 28,10 | 28,50 | -0,70% | - |
| 15.04.2026 | 28,80 | 29,00 | 28,70 | 28,70 | 1,77% | - |
| 14.04.2026 | 28,90 | 29,10 | 28,20 | 28,20 | -3,09% | - |
| 13.04.2026 | 28,90 | 29,30 | 28,80 | 29,10 | 0,00% | - |
| 10.04.2026 | 29,20 | 29,30 | 28,90 | 29,10 | 1,75% | - |
| 09.04.2026 | 28,90 | 29,30 | 28,60 | 28,60 | -1,72% | - |
| 08.04.2026 | 29,70 | 29,70 | 28,70 | 29,10 | -0,34% | - |
| 07.04.2026 | 29,20 | 29,30 | 28,70 | 29,20 | 0,69% | - |
| 02.04.2026 | 28,10 | 29,10 | 28,10 | 29,00 | 1,75% | - |
| 01.04.2026 | 28,20 | 28,50 | 27,70 | 28,50 | 1,06% | - |
| 31.03.2026 | 27,90 | 28,20 | 27,70 | 28,20 | 1,08% | - |
| 30.03.2026 | 26,80 | 28,10 | 26,80 | 27,90 | 3,72% | - |
| 27.03.2026 | 27,00 | 27,20 | 26,30 | 26,90 | -0,74% | - |
| 26.03.2026 | 27,00 | 27,10 | 26,70 | 27,10 | 0,00% | - |
| 25.03.2026 | 26,80 | 27,30 | 26,70 | 27,10 | 1,12% | - |
| 24.03.2026 | 26,40 | 26,90 | 26,30 | 26,80 | 1,13% | - |
| 23.03.2026 | 25,90 | 27,10 | 25,80 | 26,50 | 0,38% | - |
| 20.03.2026 | 27,30 | 27,70 | 26,30 | 26,40 | -3,30% | - |
| 19.03.2026 | 27,70 | 27,70 | 27,10 | 27,30 | -2,15% | - |
| 18.03.2026 | 28,40 | 28,40 | 27,50 | 27,90 | -1,41% | - |
| 17.03.2026 | 27,70 | 28,40 | 27,70 | 28,30 | 1,43% | 8.100,00 |
| 16.03.2026 | 27,80 | 27,90 | 27,40 | 27,90 | 0,72% | 250,00 |
| 13.03.2026 | 27,30 | 28,00 | 27,10 | 27,70 | 1,47% | - |
| 12.03.2026 | 26,90 | 27,50 | 26,90 | 27,30 | 1,49% | - |
| 11.03.2026 | 27,10 | 27,10 | 26,60 | 26,90 | -0,74% | - |