26,655€
-1,04%
Echtzeit-Aktienkurs Engie S.A.
Bid:
Ask:
Aktienkurse zur Engie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 26,90 | 27,20 | 26,61 | 26,61 | -1,21% | - |
| 26.03.2026 | 26,95 | 27,12 | 26,62 | 26,94 | -0,33% | 127,00 |
| 25.03.2026 | 26,94 | 27,22 | 26,79 | 27,03 | 0,48% | 170,00 |
| 24.03.2026 | 26,30 | 27,05 | 26,10 | 26,90 | 1,78% | 102,00 |
| 23.03.2026 | 26,23 | 26,91 | 25,61 | 26,43 | 0,04% | 616,00 |
| 20.03.2026 | 27,18 | 27,63 | 26,37 | 26,42 | -2,73% | 6.698,00 |
| 19.03.2026 | 27,49 | 27,62 | 27,12 | 27,16 | -1,20% | 125,00 |
| 18.03.2026 | 28,45 | 28,72 | 27,34 | 27,49 | -3,46% | 477,00 |
| 17.03.2026 | 27,56 | 28,51 | 27,45 | 28,47 | 2,87% | 703,00 |
| 16.03.2026 | 27,79 | 27,97 | 27,41 | 27,68 | -0,14% | 886,00 |
| 13.03.2026 | 27,51 | 28,21 | 27,06 | 27,72 | 0,75% | 2.062,00 |
| 12.03.2026 | 26,89 | 27,82 | 26,75 | 27,51 | 1,68% | 1.517,00 |
| 11.03.2026 | 26,49 | 27,24 | 26,49 | 27,06 | 1,86% | 1.504,00 |
| 10.03.2026 | 26,94 | 27,36 | 26,49 | 26,56 | -1,65% | 2.697,00 |
| 09.03.2026 | 26,78 | 27,01 | 25,40 | 27,01 | 1,31% | 1.239,00 |
| 06.03.2026 | 26,48 | 26,81 | 26,01 | 26,66 | 1,91% | 2.502,00 |
| 05.03.2026 | 27,33 | 27,52 | 26,10 | 26,16 | -4,56% | 2.474,00 |
| 04.03.2026 | 27,30 | 27,60 | 26,94 | 27,41 | -0,58% | 821,00 |
| 03.03.2026 | 28,59 | 28,59 | 26,68 | 27,57 | -3,52% | 2.012,00 |
| 02.03.2026 | 28,05 | 28,75 | 27,50 | 28,57 | 0,94% | 4.335,00 |
| 27.02.2026 | 29,69 | 29,70 | 28,08 | 28,31 | -4,07% | 3.509,00 |
| 26.02.2026 | 28,08 | 29,90 | 28,03 | 29,51 | 8,31% | 3.157,00 |
| 25.02.2026 | 26,89 | 27,64 | 26,80 | 27,24 | 1,30% | 266,00 |
| 24.02.2026 | 26,58 | 27,00 | 26,50 | 26,89 | 1,45% | 584,00 |
| 23.02.2026 | 26,22 | 26,65 | 25,70 | 26,51 | 1,24% | 2.646,00 |
| 20.02.2026 | 26,40 | 26,56 | 26,02 | 26,18 | -0,70% | 201,00 |
| 19.02.2026 | 26,76 | 26,87 | 26,16 | 26,37 | -1,48% | 86,00 |
| 18.02.2026 | 26,64 | 26,99 | 26,48 | 26,76 | 1,34% | 1.700,00 |
| 17.02.2026 | 26,52 | 26,69 | 26,27 | 26,41 | -0,43% | 2.423,00 |
| 16.02.2026 | 26,24 | 26,52 | 25,89 | 26,52 | 1,20% | 900,00 |
| 13.02.2026 | 26,57 | 26,67 | 25,63 | 26,21 | -0,44% | 2.643,00 |
| 12.02.2026 | 26,74 | 26,78 | 25,91 | 26,32 | -1,85% | 402,00 |
| 11.02.2026 | 26,22 | 26,87 | 26,11 | 26,82 | 2,15% | 192,00 |
| 10.02.2026 | 26,13 | 26,27 | 25,90 | 26,25 | 0,44% | 50,00 |
| 09.02.2026 | 25,83 | 26,15 | 25,64 | 26,14 | 1,26% | 1.451,00 |
| 06.02.2026 | 25,44 | 25,96 | 25,42 | 25,81 | 0,45% | 678,00 |
| 05.02.2026 | 26,10 | 26,11 | 25,04 | 25,70 | -1,57% | 616,00 |
| 04.02.2026 | 25,77 | 26,17 | 25,71 | 26,11 | 1,79% | 3.927,00 |
| 03.02.2026 | 25,28 | 25,66 | 25,05 | 25,65 | 1,44% | 1.115,00 |
| 02.02.2026 | 25,12 | 25,69 | 24,85 | 25,28 | 0,32% | 10.188,00 |
| 30.01.2026 | 24,82 | 25,26 | 24,79 | 25,20 | 1,41% | 465,00 |
| 29.01.2026 | 24,83 | 25,00 | 24,64 | 24,85 | -0,12% | 5.313,00 |
| 28.01.2026 | 24,61 | 24,89 | 24,46 | 24,88 | 1,04% | 2.553,00 |
| 27.01.2026 | 24,64 | 24,72 | 24,23 | 24,63 | 0,08% | 1.020,00 |
| 26.01.2026 | 23,97 | 24,62 | 23,96 | 24,61 | 2,73% | 4.441,00 |
| 23.01.2026 | 23,90 | 24,22 | 23,83 | 23,95 | 0,25% | 1.115,00 |
| 22.01.2026 | 24,02 | 24,30 | 23,58 | 23,89 | -0,33% | 278,00 |
| 21.01.2026 | 23,96 | 24,05 | 23,39 | 23,97 | 0,25% | 2.042,00 |
| 20.01.2026 | 23,99 | 23,99 | 23,54 | 23,91 | -0,31% | 210,00 |
| 19.01.2026 | 23,98 | 24,06 | 23,70 | 23,99 | 0,04% | 1.598,00 |
| 16.01.2026 | 24,04 | 24,05 | 23,78 | 23,98 | -0,23% | 125,00 |
| 15.01.2026 | 23,79 | 24,11 | 23,63 | 24,03 | 1,18% | 1.359,00 |
| 14.01.2026 | 23,38 | 23,82 | 23,35 | 23,75 | 1,60% | 556,00 |
| 13.01.2026 | 23,99 | 24,04 | 23,35 | 23,38 | -2,24% | 5.089,00 |
| 12.01.2026 | 23,88 | 23,94 | 23,52 | 23,91 | 0,08% | 1.583,00 |
| 09.01.2026 | 23,74 | 23,95 | 23,46 | 23,89 | 0,74% | 354,00 |
| 08.01.2026 | 23,65 | 23,95 | 23,60 | 23,72 | 0,06% | 3.346,00 |
| 07.01.2026 | 23,31 | 23,79 | 23,25 | 23,70 | 1,61% | 714,00 |
| 06.01.2026 | 22,79 | 23,49 | 22,79 | 23,33 | 2,37% | 5.701,00 |
| 05.01.2026 | 22,98 | 23,05 | 22,61 | 22,79 | -0,85% | 2.930,00 |
| 02.01.2026 | 22,35 | 22,99 | 22,27 | 22,98 | 3,14% | 1.175,00 |
| 30.12.2025 | 22,25 | 22,34 | 22,25 | 22,28 | 0,22% | 2,00 |
| 29.12.2025 | 22,21 | 22,60 | 21,91 | 22,23 | 0,18% | 13.281,00 |
| 23.12.2025 | 22,24 | 22,27 | 22,05 | 22,19 | -0,20% | 66,00 |
| 22.12.2025 | 22,39 | 22,49 | 21,91 | 22,24 | -0,78% | 82,00 |
| 19.12.2025 | 22,02 | 22,44 | 22,00 | 22,41 | 1,43% | 576,00 |
| 18.12.2025 | 21,65 | 22,14 | 21,60 | 22,10 | 2,08% | 3.011,00 |
| 17.12.2025 | 21,78 | 21,85 | 21,59 | 21,65 | -0,57% | 165,00 |
| 16.12.2025 | 21,68 | 21,81 | 21,60 | 21,77 | 0,51% | 154,00 |
| 15.12.2025 | 21,80 | 21,85 | 21,63 | 21,66 | 0,39% | 30,00 |
| 12.12.2025 | 21,52 | 21,61 | 21,43 | 21,58 | -0,32% | 3.300,00 |
| 11.12.2025 | 21,42 | 21,65 | 21,29 | 21,65 | 1,41% | 21,00 |
| 10.12.2025 | 21,65 | 21,68 | 21,28 | 21,35 | -1,39% | 18,00 |
| 09.12.2025 | 21,69 | 21,76 | 21,58 | 21,65 | -0,25% | 113,00 |
| 08.12.2025 | 21,48 | 21,72 | 21,43 | 21,70 | 1,05% | 131,00 |
| 05.12.2025 | 21,78 | 21,88 | 21,41 | 21,48 | -0,19% | 202,00 |
| 04.12.2025 | 21,90 | 21,97 | 21,48 | 21,52 | -1,78% | 2.067,00 |
| 03.12.2025 | 21,67 | 21,93 | 21,61 | 21,91 | 1,06% | 144,00 |
| 02.12.2025 | 21,78 | 21,94 | 21,62 | 21,68 | 0,12% | 391,00 |
| 01.12.2025 | 21,84 | 22,00 | 21,64 | 21,65 | -0,94% | 582,00 |
| 28.11.2025 | 21,85 | 21,92 | 21,54 | 21,86 | 0,05% | 75,00 |
| 27.11.2025 | 21,98 | 21,98 | 21,41 | 21,85 | -0,70% | 371,00 |
| 26.11.2025 | 21,66 | 22,10 | 21,33 | 22,00 | 1,64% | 261,00 |
| 25.11.2025 | 21,90 | 21,94 | 21,48 | 21,65 | -0,28% | 201,00 |
| 24.11.2025 | 21,74 | 22,01 | 21,47 | 21,71 | -0,05% | 678,00 |
| 21.11.2025 | 21,66 | 21,78 | 21,47 | 21,72 | 0,65% | 8.266,00 |
| 20.11.2025 | 21,48 | 21,89 | 21,42 | 21,58 | 1,08% | 903,00 |
| 19.11.2025 | 22,06 | 22,10 | 21,31 | 21,35 | -3,92% | 933,00 |
| 18.11.2025 | 22,12 | 22,23 | 21,74 | 22,22 | -0,07% | 9.559,00 |
| 17.11.2025 | 21,68 | 22,26 | 21,65 | 22,23 | 1,46% | 1.293,00 |
| 14.11.2025 | 21,84 | 22,12 | 21,68 | 21,91 | 0,09% | 45,00 |
| 13.11.2025 | 21,70 | 22,06 | 21,60 | 21,89 | 0,99% | 726,00 |
| 12.11.2025 | 21,43 | 21,75 | 21,32 | 21,68 | 1,29% | 1.497,00 |
| 11.11.2025 | 21,23 | 21,43 | 21,18 | 21,40 | 0,99% | 4,00 |
| 10.11.2025 | 21,21 | 21,36 | 20,90 | 21,19 | 0,26% | 923,00 |
| 07.11.2025 | 21,21 | 21,49 | 21,12 | 21,14 | -0,59% | 7.052,00 |
| 06.11.2025 | 20,96 | 21,61 | 20,84 | 21,26 | 1,17% | 418,00 |
| 05.11.2025 | 20,85 | 21,06 | 20,69 | 21,02 | 0,86% | 2,00 |
| 04.11.2025 | 20,72 | 20,87 | 20,33 | 20,84 | 0,00% | 52,00 |
| 03.11.2025 | 20,25 | 20,84 | 20,24 | 20,84 | 2,89% | 2.446,00 |