19,280€
0,16%
Echtzeit-Aktienkurs Engie S.A.
Bid:
Ask:
Aktienkurse zur Engie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,21 | 19,31 | 19,14 | 19,31 | 0,32% | 261,00 |
| 14.10.2025 | 18,95 | 19,26 | 18,83 | 19,25 | 1,53% | 22,00 |
| 13.10.2025 | 18,90 | 19,08 | 18,86 | 18,96 | 0,48% | 425,00 |
| 10.10.2025 | 18,86 | 19,03 | 18,85 | 18,87 | 0,49% | 5.305,00 |
| 09.10.2025 | 18,64 | 18,93 | 18,53 | 18,78 | 0,78% | 3.015,00 |
| 08.10.2025 | 18,33 | 18,71 | 18,32 | 18,63 | 1,65% | 1.261,00 |
| 07.10.2025 | 18,28 | 18,51 | 18,19 | 18,33 | 0,21% | 377,00 |
| 06.10.2025 | 18,79 | 18,89 | 17,79 | 18,29 | -2,65% | 3.221,00 |
| 03.10.2025 | 18,55 | 18,80 | 18,50 | 18,79 | 0,60% | 3.155,00 |
| 02.10.2025 | 18,72 | 18,86 | 18,44 | 18,68 | -0,04% | 1.319,00 |
| 01.10.2025 | 18,27 | 18,73 | 18,26 | 18,69 | 2,02% | 27.779,00 |
| 30.09.2025 | 18,39 | 18,40 | 18,08 | 18,32 | -0,38% | 1.069,00 |
| 29.09.2025 | 18,35 | 18,49 | 18,11 | 18,39 | 0,23% | 176,00 |
| 26.09.2025 | 18,27 | 18,45 | 18,17 | 18,34 | 0,62% | 718,00 |
| 25.09.2025 | 18,12 | 18,25 | 17,96 | 18,23 | 0,75% | 19.630,00 |
| 24.09.2025 | 18,21 | 18,28 | 18,01 | 18,10 | -0,52% | 1.130,00 |
| 23.09.2025 | 18,23 | 18,33 | 18,06 | 18,19 | 0,00% | 71,00 |
| 22.09.2025 | 18,01 | 18,20 | 17,88 | 18,19 | 1,07% | 2.568,00 |
| 19.09.2025 | 17,84 | 18,00 | 17,82 | 18,00 | 0,85% | 115,00 |
| 18.09.2025 | 17,99 | 18,00 | 17,79 | 17,85 | -0,36% | - |
| 17.09.2025 | 18,18 | 18,19 | 17,79 | 17,91 | -1,49% | 691,00 |
| 16.09.2025 | 18,48 | 18,52 | 18,04 | 18,18 | -1,20% | 520,00 |
| 15.09.2025 | 18,16 | 18,45 | 18,15 | 18,40 | 1,90% | 258,00 |
| 12.09.2025 | 18,20 | 18,24 | 18,04 | 18,06 | -0,08% | 206,00 |
| 11.09.2025 | 17,93 | 18,19 | 17,92 | 18,07 | 0,61% | 145,00 |
| 10.09.2025 | 17,85 | 17,98 | 17,75 | 17,96 | 0,70% | 2.811,00 |
| 09.09.2025 | 17,77 | 17,88 | 17,72 | 17,84 | 0,44% | 372,00 |
| 08.09.2025 | 17,68 | 17,79 | 17,61 | 17,76 | 0,45% | 476,00 |
| 05.09.2025 | 17,63 | 17,74 | 17,58 | 17,68 | 0,27% | 353,00 |
| 04.09.2025 | 17,66 | 17,78 | 17,54 | 17,63 | -0,10% | 109,00 |
| 03.09.2025 | 17,44 | 17,66 | 17,20 | 17,65 | 1,10% | 93,00 |
| 02.09.2025 | 17,63 | 17,63 | 17,28 | 17,46 | -0,94% | 1.624,00 |
| 01.09.2025 | 17,88 | 17,99 | 17,55 | 17,62 | -1,44% | 870,00 |
| 29.08.2025 | 17,93 | 17,93 | 17,56 | 17,88 | -0,29% | 4.605,00 |
| 28.08.2025 | 18,17 | 18,18 | 17,66 | 17,93 | -1,31% | 116,00 |
| 27.08.2025 | 18,09 | 18,18 | 17,85 | 18,17 | 0,46% | 22,00 |
| 26.08.2025 | 18,32 | 18,34 | 17,79 | 18,09 | -1,27% | 1.028,00 |
| 25.08.2025 | 18,81 | 18,81 | 18,21 | 18,32 | -2,57% | 2.754,00 |
| 22.08.2025 | 18,89 | 18,92 | 18,74 | 18,80 | -0,46% | 656,00 |
| 21.08.2025 | 18,92 | 19,06 | 18,82 | 18,89 | -0,17% | 424,00 |
| 20.08.2025 | 18,61 | 18,93 | 18,57 | 18,92 | 1,61% | 3.459,00 |
| 19.08.2025 | 18,72 | 18,85 | 18,57 | 18,62 | -0,52% | 141,00 |
| 18.08.2025 | 18,93 | 19,11 | 18,62 | 18,72 | -1,11% | 2.224,00 |
| 15.08.2025 | 18,66 | 18,93 | 18,62 | 18,93 | 1,57% | 288,00 |
| 14.08.2025 | 18,76 | 18,76 | 18,51 | 18,64 | -0,67% | 341,00 |
| 13.08.2025 | 18,69 | 18,83 | 18,67 | 18,76 | 0,40% | 551,00 |
| 12.08.2025 | 18,81 | 18,92 | 18,65 | 18,69 | -0,60% | 913,00 |
| 11.08.2025 | 18,71 | 18,84 | 18,61 | 18,80 | 0,21% | 625,00 |
| 08.08.2025 | 18,94 | 18,99 | 18,64 | 18,76 | -0,95% | 82,00 |
| 07.08.2025 | 19,20 | 19,29 | 18,78 | 18,94 | -1,35% | 553,00 |
| 06.08.2025 | 19,14 | 19,33 | 19,02 | 19,20 | 0,33% | 3,00 |
| 05.08.2025 | 19,07 | 19,33 | 18,97 | 19,14 | 0,34% | 21,00 |
| 04.08.2025 | 19,13 | 19,26 | 18,95 | 19,07 | -0,39% | 3.125,00 |
| 01.08.2025 | 19,88 | 19,88 | 18,50 | 19,15 | -3,70% | 948,00 |
| 31.07.2025 | 19,69 | 19,91 | 19,54 | 19,88 | 1,04% | 290,00 |
| 30.07.2025 | 19,63 | 19,71 | 19,52 | 19,68 | 0,15% | 4,00 |
| 29.07.2025 | 19,58 | 19,76 | 19,55 | 19,65 | 0,18% | 80,00 |
| 28.07.2025 | 19,73 | 20,08 | 19,56 | 19,61 | -0,67% | 2.210,00 |
| 25.07.2025 | 19,62 | 19,94 | 19,52 | 19,75 | 0,66% | 417,00 |
| 24.07.2025 | 19,71 | 19,72 | 19,49 | 19,62 | -0,49% | 99,00 |
| 23.07.2025 | 20,03 | 20,07 | 19,44 | 19,71 | -1,59% | 1.001,00 |
| 22.07.2025 | 19,67 | 20,05 | 19,63 | 20,03 | 1,84% | 294,00 |
| 21.07.2025 | 19,45 | 19,69 | 19,41 | 19,67 | 1,11% | 45,00 |
| 18.07.2025 | 19,47 | 19,54 | 19,37 | 19,45 | -0,15% | 100,00 |
| 17.07.2025 | 19,49 | 19,56 | 19,25 | 19,48 | -0,05% | 568,00 |
| 16.07.2025 | 19,52 | 19,58 | 19,33 | 19,49 | -0,10% | 501,00 |
| 15.07.2025 | 19,77 | 19,84 | 19,46 | 19,51 | -1,27% | 106,00 |
| 14.07.2025 | 19,49 | 19,84 | 19,49 | 19,76 | 0,92% | 3.138,00 |
| 11.07.2025 | 19,42 | 19,69 | 19,35 | 19,58 | 0,78% | 166,00 |
| 10.07.2025 | 19,88 | 19,89 | 19,40 | 19,43 | -2,36% | 1.076,00 |
| 09.07.2025 | 19,82 | 19,91 | 19,60 | 19,90 | 0,37% | 1.378,00 |
| 08.07.2025 | 19,93 | 19,99 | 19,58 | 19,83 | -0,41% | 64,00 |
| 07.07.2025 | 19,89 | 19,99 | 19,67 | 19,91 | 0,25% | 67,00 |
| 04.07.2025 | 19,58 | 19,87 | 19,41 | 19,86 | 1,47% | 1.380,00 |
| 03.07.2025 | 20,04 | 20,07 | 19,42 | 19,57 | -2,17% | 7,00 |
| 02.07.2025 | 19,98 | 20,09 | 19,86 | 20,01 | 0,16% | 1,00 |
| 01.07.2025 | 19,94 | 20,14 | 19,91 | 19,98 | 0,19% | - |
| 30.06.2025 | 19,83 | 19,99 | 19,77 | 19,94 | 0,69% | - |
| 27.06.2025 | 19,81 | 19,99 | 19,74 | 19,80 | -0,01% | - |
| 26.06.2025 | 19,73 | 19,94 | 19,73 | 19,80 | 0,35% | - |
| 25.06.2025 | 19,77 | 19,84 | 19,67 | 19,73 | -0,19% | - |
| 24.06.2025 | 19,85 | 19,88 | 19,27 | 19,77 | -0,70% | - |
| 23.06.2025 | 19,43 | 19,92 | 19,28 | 19,91 | 2,44% | 331,00 |
| 20.06.2025 | 19,55 | 19,70 | 19,40 | 19,44 | -0,61% | 2.220,00 |
| 19.06.2025 | 19,65 | 19,68 | 19,30 | 19,56 | -0,48% | - |
| 18.06.2025 | 19,45 | 19,74 | 19,45 | 19,65 | 1,11% | 343,00 |
| 17.06.2025 | 19,73 | 19,73 | 19,28 | 19,44 | -1,68% | - |
| 16.06.2025 | 19,80 | 20,02 | 19,75 | 19,77 | -0,14% | 1.573,00 |
| 13.06.2025 | 19,65 | 19,94 | 19,28 | 19,80 | 0,76% | 5.307,00 |
| 12.06.2025 | 19,26 | 19,67 | 19,25 | 19,65 | 1,85% | 1.853,00 |
| 11.06.2025 | 18,97 | 19,34 | 18,96 | 19,29 | 1,38% | 600,00 |
| 10.06.2025 | 19,10 | 19,19 | 18,95 | 19,03 | -0,50% | 4.166,00 |
| 09.06.2025 | 19,32 | 19,38 | 19,04 | 19,12 | -1,04% | 1.175,00 |
| 06.06.2025 | 19,16 | 19,54 | 19,08 | 19,32 | 0,76% | 1.353,00 |
| 05.06.2025 | 19,00 | 19,32 | 18,94 | 19,18 | 0,84% | 3.748,00 |
| 04.06.2025 | 19,12 | 19,19 | 18,94 | 19,02 | -0,61% | 6.495,00 |
| 03.06.2025 | 19,18 | 19,24 | 19,03 | 19,13 | -0,21% | 990,00 |
| 02.06.2025 | 19,02 | 19,18 | 18,84 | 19,17 | 0,82% | 31,00 |
| 30.05.2025 | 18,81 | 19,05 | 18,75 | 19,02 | 1,04% | 3.278,00 |
| 29.05.2025 | 18,95 | 19,07 | 18,78 | 18,82 | -0,57% | 1.700,00 |