14,428€
1,21%
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 |
|---|---|---|---|---|---|---|
| 26.07.2024 | 14,27 | 14,46 | 14,19 | 14,42 | 1,16% | 5.004,00 |
| 25.07.2024 | 14,21 | 14,36 | 14,11 | 14,26 | 0,21% | 340,00 |
| 24.07.2024 | 14,22 | 14,33 | 14,03 | 14,23 | -0,05% | - |
| 23.07.2024 | 14,23 | 14,29 | 14,09 | 14,23 | 0,02% | 2.000,00 |
| 22.07.2024 | 14,22 | 14,37 | 14,15 | 14,23 | 0,05% | 484,00 |
| 19.07.2024 | 14,17 | 14,25 | 14,00 | 14,22 | 0,34% | 3.755,00 |
| 18.07.2024 | 13,96 | 14,24 | 13,93 | 14,18 | 1,54% | 2,00 |
| 17.07.2024 | 13,96 | 14,04 | 13,83 | 13,96 | 0,04% | 1.000,00 |
| 16.07.2024 | 13,93 | 13,97 | 13,79 | 13,96 | 0,20% | 683,00 |
| 15.07.2024 | 14,05 | 14,06 | 13,78 | 13,93 | -0,80% | 101,00 |
| 12.07.2024 | 14,15 | 14,27 | 13,89 | 14,04 | -0,69% | 35,00 |
| 11.07.2024 | 14,12 | 14,27 | 14,04 | 14,14 | 0,18% | 150,00 |
| 10.07.2024 | 14,14 | 14,22 | 14,06 | 14,11 | -0,16% | 600,00 |
| 09.07.2024 | 14,11 | 14,30 | 14,04 | 14,14 | 0,21% | 2.500,00 |
| 08.07.2024 | 14,29 | 14,50 | 14,10 | 14,11 | -1,45% | 2.600,00 |
| 05.07.2024 | 14,28 | 14,33 | 14,11 | 14,31 | 0,19% | 336,00 |
| 04.07.2024 | 14,04 | 14,29 | 13,99 | 14,29 | 1,69% | 94,00 |
| 03.07.2024 | 13,94 | 14,09 | 13,84 | 14,05 | 0,97% | - |
| 02.07.2024 | 13,75 | 13,98 | 13,69 | 13,91 | 0,98% | 2.668,00 |
| 01.07.2024 | 13,38 | 14,24 | 13,38 | 13,78 | 2,91% | 966,00 |
| 28.06.2024 | 13,50 | 13,60 | 13,23 | 13,39 | -0,80% | 577,00 |
| 27.06.2024 | 13,68 | 13,74 | 13,32 | 13,50 | -1,32% | 1.130,00 |
| 26.06.2024 | 13,80 | 13,86 | 13,53 | 13,68 | -0,82% | 338,00 |
| 25.06.2024 | 13,74 | 13,79 | 13,58 | 13,79 | 0,51% | 100,00 |
| 24.06.2024 | 13,75 | 13,88 | 13,65 | 13,72 | -0,29% | 1.098,00 |
| 21.06.2024 | 13,62 | 13,93 | 13,53 | 13,76 | 0,99% | 548,00 |
| 20.06.2024 | 13,22 | 13,69 | 13,21 | 13,62 | 3,04% | 540,00 |
| 19.06.2024 | 13,36 | 13,40 | 13,14 | 13,22 | -1,03% | 1.119,00 |
| 18.06.2024 | 13,38 | 13,47 | 13,10 | 13,36 | -0,17% | 3.610,00 |
| 17.06.2024 | 13,28 | 13,50 | 13,07 | 13,38 | 0,75% | 2.829,00 |
| 14.06.2024 | 13,63 | 13,66 | 13,04 | 13,28 | -2,51% | 1.138,00 |
| 13.06.2024 | 14,07 | 14,10 | 13,53 | 13,62 | -3,20% | 2.182,00 |
| 12.06.2024 | 14,24 | 14,34 | 13,98 | 14,07 | -1,14% | 8.079,00 |
| 11.06.2024 | 14,55 | 14,60 | 13,99 | 14,24 | -2,16% | 4.595,00 |
| 10.06.2024 | 15,00 | 15,09 | 14,27 | 14,55 | -3,16% | 5.612,00 |
| 07.06.2024 | 15,43 | 15,47 | 14,83 | 15,03 | -2,64% | 3.338,00 |
| 06.06.2024 | 15,62 | 15,64 | 15,39 | 15,43 | -1,28% | 99,00 |
| 05.06.2024 | 15,51 | 15,65 | 15,46 | 15,63 | 0,81% | 1.832,00 |
| 04.06.2024 | 15,63 | 15,64 | 15,36 | 15,51 | -0,82% | 1.488,00 |
| 03.06.2024 | 15,67 | 15,85 | 15,47 | 15,64 | -0,06% | 509,00 |
| 31.05.2024 | 15,41 | 15,65 | 15,36 | 15,65 | 1,59% | 100,00 |
| 30.05.2024 | 15,35 | 15,43 | 15,29 | 15,40 | 0,51% | 200,00 |
| 29.05.2024 | 15,52 | 15,53 | 15,29 | 15,32 | -1,26% | 30,00 |
| 28.05.2024 | 15,56 | 15,60 | 15,41 | 15,52 | -0,26% | 566,00 |
| 27.05.2024 | 15,34 | 15,57 | 15,33 | 15,56 | 1,45% | 750,00 |
| 24.05.2024 | 15,48 | 15,53 | 15,29 | 15,34 | -0,92% | 650,00 |
| 23.05.2024 | 15,67 | 15,68 | 15,14 | 15,48 | -1,02% | 9.163,00 |
| 22.05.2024 | 15,73 | 15,74 | 15,56 | 15,64 | -0,59% | 200,00 |
| 21.05.2024 | 15,70 | 15,73 | 15,47 | 15,73 | 0,22% | 502,00 |
| 20.05.2024 | 15,64 | 15,82 | 15,56 | 15,70 | 0,35% | 1.900,00 |
| 17.05.2024 | 15,81 | 15,91 | 15,39 | 15,64 | -1,11% | 1.002,00 |
| 16.05.2024 | 15,90 | 15,93 | 15,70 | 15,82 | -0,52% | 1.555,00 |
| 15.05.2024 | 15,80 | 15,92 | 15,75 | 15,90 | 0,63% | 202,00 |
| 14.05.2024 | 15,68 | 15,96 | 15,68 | 15,80 | 0,75% | 2.862,00 |
| 13.05.2024 | 15,83 | 15,87 | 15,63 | 15,68 | -0,92% | 1.067,00 |
| 10.05.2024 | 15,65 | 15,93 | 15,65 | 15,83 | 1,04% | 4.809,00 |
| 09.05.2024 | 15,57 | 15,74 | 15,56 | 15,66 | 0,55% | 169,00 |
| 08.05.2024 | 15,52 | 15,72 | 15,52 | 15,58 | 0,32% | 827,00 |
| 07.05.2024 | 15,28 | 15,53 | 15,28 | 15,53 | 1,64% | 3.000,00 |
| 06.05.2024 | 15,19 | 15,36 | 15,19 | 15,28 | 0,56% | 160,00 |
| 03.05.2024 | 15,31 | 15,37 | 15,13 | 15,19 | -0,83% | 782,00 |
| 02.05.2024 | 15,00 | 15,34 | 14,93 | 15,32 | -6,66% | 8.127,00 |
| 30.04.2024 | 16,37 | 16,45 | 16,22 | 16,41 | 0,29% | 4.105,00 |
| 29.04.2024 | 16,19 | 16,42 | 16,16 | 16,37 | 1,11% | 705,00 |
| 26.04.2024 | 16,14 | 16,21 | 16,05 | 16,19 | 0,09% | 6.255,00 |
| 25.04.2024 | 16,09 | 16,17 | 15,98 | 16,17 | 0,53% | 129,00 |
| 24.04.2024 | 16,05 | 16,25 | 15,91 | 16,09 | 0,17% | 408,00 |
| 23.04.2024 | 16,03 | 16,10 | 15,93 | 16,06 | 0,20% | 200,00 |
| 22.04.2024 | 15,90 | 16,03 | 15,78 | 16,03 | 1,02% | 429,00 |
| 19.04.2024 | 15,94 | 15,95 | 15,72 | 15,86 | -0,49% | 300,00 |
| 18.04.2024 | 15,82 | 15,96 | 15,75 | 15,94 | 0,77% | 921,00 |
| 17.04.2024 | 15,73 | 15,84 | 15,60 | 15,82 | 0,54% | 689,00 |
| 16.04.2024 | 15,88 | 15,90 | 15,62 | 15,73 | -0,87% | 658,00 |
| 15.04.2024 | 15,75 | 15,97 | 15,74 | 15,87 | 0,83% | 950,00 |
| 12.04.2024 | 15,73 | 15,92 | 15,68 | 15,74 | 0,08% | 600,00 |
| 11.04.2024 | 15,71 | 15,78 | 15,53 | 15,73 | 0,13% | 750,00 |
| 10.04.2024 | 15,79 | 15,89 | 15,52 | 15,71 | -0,55% | 902,00 |
| 09.04.2024 | 15,59 | 15,90 | 15,53 | 15,80 | 1,35% | 627,00 |
| 08.04.2024 | 15,58 | 15,66 | 15,43 | 15,59 | 0,05% | 703,00 |
| 05.04.2024 | 15,44 | 15,60 | 15,34 | 15,58 | 0,89% | 1.825,00 |
| 04.04.2024 | 15,56 | 15,67 | 15,42 | 15,44 | -0,79% | 420,00 |
| 03.04.2024 | 15,59 | 15,89 | 15,53 | 15,56 | -0,43% | 1.278,00 |
| 02.04.2024 | 15,54 | 15,64 | 15,43 | 15,63 | 0,55% | 464,00 |
| 28.03.2024 | 15,63 | 15,69 | 15,44 | 15,55 | -0,51% | 976,00 |
| 27.03.2024 | 15,51 | 15,66 | 15,48 | 15,63 | 0,75% | 1.816,00 |
| 26.03.2024 | 15,59 | 15,78 | 15,39 | 15,51 | -0,51% | 53,00 |
| 25.03.2024 | 15,34 | 15,59 | 15,32 | 15,59 | 1,64% | 587,00 |
| 22.03.2024 | 15,33 | 15,60 | 15,29 | 15,34 | 0,03% | 1.473,00 |
| 21.03.2024 | 15,52 | 15,56 | 15,31 | 15,33 | -1,06% | 2.212,00 |
| 20.03.2024 | 15,36 | 15,56 | 15,32 | 15,50 | 0,86% | 1.824,00 |
| 19.03.2024 | 15,32 | 15,41 | 15,26 | 15,36 | 0,31% | 2.266,00 |
| 18.03.2024 | 15,44 | 15,48 | 15,27 | 15,32 | -0,75% | 1.006,00 |
| 15.03.2024 | 15,21 | 15,49 | 15,18 | 15,43 | 1,42% | 437,00 |
| 14.03.2024 | 15,06 | 15,42 | 15,05 | 15,21 | 1,02% | 803,00 |
| 13.03.2024 | 15,28 | 15,42 | 15,05 | 15,06 | -1,49% | 600,00 |
| 12.03.2024 | 15,29 | 15,44 | 15,16 | 15,29 | -0,03% | 520,00 |
| 11.03.2024 | 15,21 | 15,34 | 15,13 | 15,29 | 0,41% | 1.049,00 |
| 08.03.2024 | 15,30 | 15,36 | 15,19 | 15,23 | -0,45% | 922,00 |
| 07.03.2024 | 15,23 | 15,41 | 15,03 | 15,30 | 0,43% | 1.018,00 |
| 06.03.2024 | 14,81 | 15,30 | 14,81 | 15,23 | 2,83% | 2.825,00 |