22,345€
0,52%
Echtzeit-Aktienkurs Engie S.A.
Bid:
Ask:
Aktienkurse zur Engie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2025 | 20,29 | 20,47 | 20,09 | 20,25 | -0,12% | 24.738,00 |
| 30.10.2025 | 20,12 | 20,73 | 20,01 | 20,28 | 0,95% | 4.153,00 |
| 29.10.2025 | 19,85 | 20,14 | 19,58 | 20,09 | 1,50% | 6.917,00 |
| 28.10.2025 | 19,72 | 19,87 | 19,58 | 19,79 | 0,34% | 189,00 |
| 27.10.2025 | 19,72 | 19,87 | 19,46 | 19,72 | -0,03% | 598,00 |
| 24.10.2025 | 19,67 | 19,84 | 19,48 | 19,73 | 0,18% | 7,00 |
| 23.10.2025 | 19,55 | 19,83 | 19,50 | 19,69 | 0,95% | 31,00 |
| 22.10.2025 | 19,54 | 19,74 | 19,42 | 19,51 | -0,20% | 6.113,00 |
| 21.10.2025 | 19,53 | 19,81 | 19,48 | 19,55 | 0,08% | 136,00 |
| 20.10.2025 | 19,73 | 19,73 | 19,49 | 19,53 | -1,03% | 721,00 |
| 17.10.2025 | 19,54 | 19,74 | 19,39 | 19,73 | 1,19% | 3.801,00 |
| 16.10.2025 | 19,29 | 19,76 | 19,02 | 19,50 | 1,11% | 2.131,00 |
| 15.10.2025 | 19,21 | 19,38 | 19,14 | 19,29 | 0,18% | 529,00 |
| 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 |