19,320€
0,76%
Echtzeit-Aktienkurs ENGIE S.A. INH. EO 1
Bid:
Ask:
Aktienkurse zur ENGIE S.A. INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 19,02 | 19,09 | 18,83 | 18,93 | -0,59% | 200,00 |
| 27.05.2025 | 19,01 | 19,13 | 18,92 | 19,04 | 0,21% | 19,00 |
| 26.05.2025 | 18,97 | 19,13 | 18,93 | 19,00 | 0,21% | 248,00 |
| 23.05.2025 | 18,90 | 18,99 | 18,76 | 18,96 | 0,32% | 6.447,00 |
| 22.05.2025 | 18,81 | 18,95 | 18,67 | 18,90 | 0,53% | 13,00 |
| 21.05.2025 | 18,73 | 18,89 | 18,68 | 18,80 | 0,40% | 1.847,00 |
| 20.05.2025 | 18,57 | 18,89 | 18,49 | 18,73 | 0,88% | 946,00 |
| 19.05.2025 | 18,43 | 18,57 | 18,35 | 18,57 | 0,73% | 421,00 |
| 16.05.2025 | 18,42 | 18,48 | 18,28 | 18,43 | -0,01% | 1.669,00 |
| 15.05.2025 | 17,58 | 18,50 | 17,21 | 18,43 | 4,79% | 322,00 |
| 14.05.2025 | 17,62 | 17,94 | 17,38 | 17,59 | -0,14% | 1.240,00 |
| 13.05.2025 | 17,70 | 17,79 | 17,56 | 17,62 | -0,73% | 162,00 |
| 12.05.2025 | 18,02 | 18,31 | 17,58 | 17,75 | -1,47% | 670,00 |
| 09.05.2025 | 17,94 | 18,18 | 17,88 | 18,01 | 0,40% | 1.233,00 |
| 08.05.2025 | 18,45 | 18,50 | 17,93 | 17,94 | -2,78% | 1.292,00 |
| 07.05.2025 | 18,26 | 18,49 | 18,20 | 18,45 | 1,07% | 2.450,00 |
| 06.05.2025 | 18,03 | 18,35 | 18,02 | 18,26 | 1,14% | 929,00 |
| 05.05.2025 | 18,26 | 18,26 | 18,04 | 18,05 | -0,40% | 3.320,00 |
| 02.05.2025 | 18,15 | 18,24 | 17,91 | 18,12 | -0,15% | 1.210,00 |
| 30.04.2025 | 17,81 | 18,20 | 17,78 | 18,15 | 1,89% | 1.520,00 |
| 29.04.2025 | 17,74 | 17,94 | 17,54 | 17,81 | 0,39% | 888,00 |
| 28.04.2025 | 17,73 | 17,75 | 17,39 | 17,74 | 0,11% | 762,00 |
| 25.04.2025 | 18,65 | 18,65 | 17,26 | 17,72 | -4,96% | 31.458,00 |
| 24.04.2025 | 18,87 | 18,97 | 18,58 | 18,65 | -1,26% | 3.980,00 |
| 23.04.2025 | 19,01 | 19,16 | 18,58 | 18,89 | -0,63% | 911,00 |
| 22.04.2025 | 18,74 | 19,10 | 18,71 | 19,01 | 1,10% | 20.078,00 |
| 17.04.2025 | 18,65 | 18,85 | 18,59 | 18,80 | 0,82% | 1.468,00 |
| 16.04.2025 | 18,47 | 18,89 | 18,31 | 18,65 | 0,70% | 1.805,00 |
| 15.04.2025 | 18,22 | 18,57 | 18,14 | 18,52 | 1,70% | 1.284,00 |
| 14.04.2025 | 18,42 | 18,61 | 18,01 | 18,21 | -1,10% | 2.611,00 |
| 11.04.2025 | 17,82 | 18,56 | 17,82 | 18,41 | 3,31% | 1.201,00 |
| 10.04.2025 | 18,09 | 18,22 | 17,53 | 17,82 | -1,55% | 7.086,00 |
| 09.04.2025 | 17,53 | 18,28 | 17,15 | 18,10 | 3,05% | 194,00 |
| 08.04.2025 | 17,84 | 18,23 | 17,32 | 17,56 | -1,58% | 1.358,00 |
| 07.04.2025 | 17,93 | 18,13 | 16,64 | 17,85 | -2,11% | 5.134,00 |
| 04.04.2025 | 18,79 | 19,10 | 18,07 | 18,23 | -2,97% | 1.133,00 |
| 03.04.2025 | 18,11 | 19,10 | 18,09 | 18,79 | 2,41% | 4.526,00 |
| 02.04.2025 | 18,24 | 18,58 | 18,21 | 18,35 | 0,53% | 260,00 |
| 01.04.2025 | 18,15 | 18,25 | 17,98 | 18,25 | 0,54% | 300,00 |
| 31.03.2025 | 17,99 | 18,17 | 17,94 | 18,15 | 0,58% | 541,00 |
| 28.03.2025 | 17,44 | 18,25 | 17,44 | 18,05 | 0,12% | 2.859,00 |
| 27.03.2025 | 17,79 | 18,04 | 17,73 | 18,02 | 1,12% | 347,00 |
| 26.03.2025 | 17,87 | 17,91 | 17,61 | 17,82 | -0,14% | 5.200,00 |
| 25.03.2025 | 17,77 | 17,87 | 17,55 | 17,85 | 0,46% | 1.637,00 |
| 24.03.2025 | 17,55 | 17,93 | 17,49 | 17,77 | 1,17% | 3.202,00 |
| 21.03.2025 | 17,49 | 17,71 | 17,48 | 17,56 | 0,29% | 4.057,00 |
| 20.03.2025 | 17,41 | 17,57 | 17,25 | 17,51 | 0,57% | 356,00 |
| 19.03.2025 | 17,23 | 17,44 | 17,17 | 17,41 | 1,15% | 8.169,00 |
| 18.03.2025 | 17,16 | 17,43 | 17,12 | 17,21 | 0,22% | 4.195,00 |
| 17.03.2025 | 17,30 | 17,47 | 17,11 | 17,18 | -0,88% | 2.801,00 |
| 14.03.2025 | 17,36 | 17,41 | 17,16 | 17,33 | 0,17% | 700,00 |
| 13.03.2025 | 17,19 | 17,39 | 17,06 | 17,30 | 0,46% | 154,00 |
| 12.03.2025 | 17,18 | 17,28 | 16,99 | 17,22 | 0,50% | 192,00 |
| 11.03.2025 | 17,20 | 17,30 | 16,96 | 17,13 | -0,26% | 140,00 |
| 10.03.2025 | 17,11 | 17,24 | 16,86 | 17,18 | 0,39% | 4.602,00 |
| 07.03.2025 | 16,68 | 17,14 | 16,65 | 17,11 | 2,50% | 405,00 |
| 06.03.2025 | 17,12 | 17,22 | 16,61 | 16,69 | -2,48% | 760,00 |
| 05.03.2025 | 17,31 | 17,40 | 16,90 | 17,12 | -0,93% | 450,00 |
| 04.03.2025 | 16,97 | 17,41 | 16,95 | 17,28 | 1,87% | 213,00 |
| 03.03.2025 | 17,32 | 17,39 | 16,92 | 16,96 | -1,78% | 1.068,00 |
| 28.02.2025 | 17,26 | 17,53 | 17,06 | 17,27 | -0,23% | - |
| 27.02.2025 | 16,55 | 17,64 | 16,54 | 17,31 | 4,61% | 4.893,00 |
| 26.02.2025 | 16,64 | 16,72 | 16,42 | 16,55 | -0,41% | 2.660,00 |
| 25.02.2025 | 16,26 | 16,65 | 16,21 | 16,61 | 2,36% | 1.525,00 |
| 24.02.2025 | 15,93 | 16,41 | 15,81 | 16,23 | 2,64% | 1.003,00 |
| 21.02.2025 | 15,91 | 16,06 | 15,74 | 15,81 | -0,66% | - |
| 20.02.2025 | 15,81 | 15,95 | 15,79 | 15,92 | 0,68% | - |
| 19.02.2025 | 15,59 | 15,85 | 15,57 | 15,81 | 1,46% | 984,00 |
| 18.02.2025 | 15,64 | 15,68 | 15,48 | 15,58 | -0,38% | 906,00 |
| 17.02.2025 | 15,69 | 15,88 | 15,44 | 15,64 | -0,40% | 1.105,00 |
| 14.02.2025 | 15,63 | 15,88 | 15,47 | 15,71 | 0,45% | 3.345,00 |
| 13.02.2025 | 15,83 | 16,01 | 15,54 | 15,64 | -1,22% | 578,00 |
| 12.02.2025 | 15,99 | 16,07 | 15,68 | 15,83 | -1,02% | 119,00 |
| 11.02.2025 | 15,96 | 16,22 | 15,93 | 15,99 | 0,22% | 727,00 |
| 10.02.2025 | 15,87 | 15,98 | 15,83 | 15,96 | 0,82% | 621,00 |
| 07.02.2025 | 15,96 | 15,96 | 15,76 | 15,83 | -0,88% | 164,00 |
| 06.02.2025 | 16,14 | 16,20 | 15,70 | 15,97 | -1,10% | 730,00 |
| 05.02.2025 | 16,05 | 16,15 | 16,00 | 16,14 | 0,56% | 576,00 |
| 04.02.2025 | 15,84 | 16,16 | 15,82 | 16,05 | 1,36% | 2.816,00 |
| 03.02.2025 | 15,72 | 15,96 | 15,56 | 15,84 | -0,27% | 3.402,00 |
| 31.01.2025 | 15,48 | 16,01 | 15,47 | 15,88 | 2,62% | 1.888,00 |
| 30.01.2025 | 15,65 | 15,74 | 15,40 | 15,48 | -1,05% | 602,00 |
| 29.01.2025 | 15,59 | 15,66 | 15,32 | 15,64 | 0,42% | 4.150,00 |
| 28.01.2025 | 15,50 | 15,70 | 15,39 | 15,58 | 0,39% | 862,00 |
| 27.01.2025 | 15,58 | 15,82 | 15,38 | 15,52 | -0,89% | 2.225,00 |
| 24.01.2025 | 15,70 | 15,71 | 15,39 | 15,66 | -0,25% | - |
| 23.01.2025 | 15,52 | 15,70 | 15,45 | 15,70 | 1,10% | - |
| 22.01.2025 | 15,71 | 15,72 | 15,43 | 15,53 | -1,21% | 302,00 |
| 21.01.2025 | 15,88 | 15,88 | 15,52 | 15,72 | -1,04% | 41,00 |
| 20.01.2025 | 16,07 | 16,13 | 15,63 | 15,88 | -1,20% | 2,00 |
| 17.01.2025 | 15,87 | 16,18 | 15,86 | 16,07 | 1,32% | 2.905,00 |
| 16.01.2025 | 15,83 | 15,94 | 15,62 | 15,86 | 0,22% | 299,00 |
| 15.01.2025 | 15,75 | 15,84 | 15,65 | 15,83 | 0,52% | 63,00 |