27,200€
6,25%
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 | 27,40 | 7,03% | - |
| 30.07.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 29.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -3,73% | - |
| 28.07.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 27.07.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 24.07.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 23.07.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 22.07.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 21.07.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 20.07.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 17.07.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 16.07.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 15.07.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 14.07.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 13.07.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 10.07.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 09.07.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 08.07.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 07.07.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 06.07.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 03.07.2026 | 27,40 | 27,60 | 27,40 | 27,60 | 4,55% | 18,00 |
| 02.07.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 01.07.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 30.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 29.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 26.06.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 25.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 24.06.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 23.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 22.06.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 19.06.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 18.06.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 17.06.2026 | 26,60 | 27,20 | 26,60 | 27,20 | 0,74% | 24,00 |
| 16.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 15.06.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 12.06.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 11.06.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 10.06.2026 | 26,40 | 27,00 | 26,40 | 27,00 | 2,27% | 36,00 |
| 09.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 08.06.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 05.06.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 04.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 03.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 02.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 01.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 29.05.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 28.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 27.05.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 26.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 25.05.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 22.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 21.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 20.05.2026 | 26,60 | 26,60 | 26,40 | 26,40 | -0,75% | 750,00 |
| 19.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 18.05.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 15.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 8,00 |
| 14.05.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 13.05.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 11.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 08.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 07.05.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 06.05.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 05.05.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 04.05.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 30.04.2026 | 27,80 | 28,20 | 27,80 | 28,20 | 0,00% | 9,00 |
| 29.04.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 28.04.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 27.04.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 24.04.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 23.04.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 22.04.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -3,50% | - |
| 21.04.2026 | 27,80 | 28,60 | 27,80 | 28,60 | 3,62% | 2,00 |
| 20.04.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 17.04.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 16.04.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 15.04.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 14.04.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 13.04.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 10.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 09.04.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 08.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 07.04.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 4,29% | 10,00 |
| 02.04.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 01.04.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 31.03.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 30.03.2026 | 26,60 | 27,60 | 26,60 | 27,60 | 2,99% | 501,00 |
| 27.03.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 26.03.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 25.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 24.03.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 23.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | - |
| 20.03.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 19.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 18.03.2026 | 28,00 | 28,20 | 28,00 | 28,20 | 2,92% | 511,00 |
| 17.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 16.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 13.03.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 12.03.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 11.03.2026 | 26,80 | 27,40 | 26,80 | 27,40 | 5,38% | 50,00 |
| 10.03.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |