14,539€
2,25%
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 |
|---|---|---|---|---|---|---|
| 30.03.2023 | 14,24 | 14,60 | 14,23 | 14,53 | 2,19% | 898,00 |
| 29.03.2023 | 13,95 | 14,27 | 13,95 | 14,22 | 2,15% | 365,00 |
| 28.03.2023 | 13,89 | 13,96 | 13,85 | 13,92 | 0,24% | 1.908,00 |
| 27.03.2023 | 13,71 | 13,95 | 13,71 | 13,89 | 2,69% | 490,00 |
| 24.03.2023 | 13,88 | 13,92 | 13,49 | 13,52 | -2,52% | 1.153,00 |
| 23.03.2023 | 13,77 | 13,95 | 13,71 | 13,87 | 0,98% | 856,00 |
| 22.03.2023 | 13,84 | 14,00 | 13,72 | 13,74 | -0,86% | 202,00 |
| 21.03.2023 | 13,67 | 13,94 | 13,65 | 13,86 | 1,87% | 1.209,00 |
| 20.03.2023 | 13,40 | 13,68 | 13,14 | 13,60 | 0,67% | 2.831,00 |
| 17.03.2023 | 13,96 | 13,98 | 13,37 | 13,51 | -3,16% | 514,00 |
| 16.03.2023 | 13,74 | 13,96 | 13,63 | 13,95 | 1,62% | 228,00 |
| 15.03.2023 | 14,06 | 14,14 | 13,55 | 13,73 | -2,26% | 1.152,00 |
| 14.03.2023 | 13,97 | 14,12 | 13,85 | 14,05 | 0,48% | 2.504,00 |
| 13.03.2023 | 14,06 | 14,13 | 13,82 | 13,98 | -0,09% | 1.207,00 |
| 10.03.2023 | 13,82 | 14,17 | 13,81 | 13,99 | 0,88% | 214,00 |
| 09.03.2023 | 14,12 | 14,18 | 13,79 | 13,87 | -1,83% | 1.548,00 |
| 08.03.2023 | 14,09 | 14,14 | 14,00 | 14,13 | 0,23% | 138,00 |
| 07.03.2023 | 14,04 | 14,21 | 14,01 | 14,10 | 0,38% | 534,00 |
| 06.03.2023 | 13,94 | 14,05 | 13,93 | 14,04 | 0,72% | 761,00 |
| 03.03.2023 | 13,92 | 13,98 | 13,85 | 13,94 | 0,19% | 1.604,00 |
| 02.03.2023 | 13,61 | 13,94 | 13,49 | 13,92 | 1,63% | 2.105,00 |
| 01.03.2023 | 13,93 | 14,02 | 13,57 | 13,69 | -1,58% | 180,00 |
| 28.02.2023 | 14,04 | 14,12 | 13,85 | 13,91 | -0,78% | 5.338,00 |
| 27.02.2023 | 14,15 | 14,36 | 13,97 | 14,02 | -0,92% | 1.298,00 |
| 24.02.2023 | 14,23 | 14,30 | 14,00 | 14,15 | -0,55% | 791,00 |
| 23.02.2023 | 14,16 | 14,29 | 14,05 | 14,23 | 0,69% | 526,00 |
| 22.02.2023 | 14,22 | 14,35 | 13,99 | 14,13 | -0,60% | 3.466,00 |
| 21.02.2023 | 13,78 | 14,38 | 13,62 | 14,22 | 4,84% | 15.472,00 |
| 20.02.2023 | 13,59 | 13,64 | 13,49 | 13,56 | -0,12% | 2.209,00 |
| 17.02.2023 | 13,28 | 13,79 | 13,26 | 13,58 | 2,04% | 322,00 |
| 16.02.2023 | 13,35 | 13,47 | 13,29 | 13,31 | -0,30% | 604,00 |
| 15.02.2023 | 13,22 | 13,40 | 13,21 | 13,35 | 0,20% | 300,00 |
| 14.02.2023 | 13,19 | 13,33 | 13,17 | 13,32 | 0,83% | 638,00 |
| 13.02.2023 | 13,23 | 13,28 | 13,12 | 13,21 | -0,25% | 392,00 |
| 10.02.2023 | 13,02 | 13,34 | 13,01 | 13,25 | 1,67% | 330,00 |
| 09.02.2023 | 13,23 | 13,28 | 13,02 | 13,03 | -1,33% | 1.764,00 |
| 08.02.2023 | 12,88 | 13,24 | 12,86 | 13,20 | 2,53% | 2.767,00 |
| 07.02.2023 | 13,09 | 13,12 | 12,78 | 12,88 | -1,91% | 110,00 |
| 06.02.2023 | 13,02 | 13,23 | 12,96 | 13,13 | 0,61% | 7.543,00 |
| 03.02.2023 | 12,96 | 13,11 | 12,86 | 13,05 | 0,44% | 4.896,00 |
| 02.02.2023 | 13,15 | 13,25 | 12,92 | 12,99 | -0,63% | 4.205,00 |
| 01.02.2023 | 13,06 | 13,18 | 13,00 | 13,08 | -0,11% | 17.238,00 |
| 31.01.2023 | 13,00 | 13,09 | 12,88 | 13,09 | 0,57% | 128,00 |
| 30.01.2023 | 13,04 | 13,07 | 12,88 | 13,02 | -0,33% | 843,00 |
| 27.01.2023 | 13,19 | 13,23 | 12,92 | 13,06 | -0,82% | 384,00 |
| 26.01.2023 | 13,18 | 13,27 | 12,95 | 13,17 | -0,23% | 379,00 |
| 25.01.2023 | 13,01 | 13,27 | 12,97 | 13,20 | 2,75% | 8.722,00 |
| 24.01.2023 | 12,74 | 13,07 | 12,69 | 12,84 | 0,86% | 1.549,00 |
| 23.01.2023 | 12,70 | 12,74 | 12,54 | 12,73 | 0,34% | 45,00 |
| 20.01.2023 | 12,61 | 12,69 | 12,43 | 12,69 | 0,64% | 90,00 |
| 19.01.2023 | 12,55 | 12,74 | 12,43 | 12,61 | 0,46% | 1.327,00 |
| 18.01.2023 | 12,61 | 12,73 | 12,45 | 12,55 | -0,65% | 2.186,00 |
| 17.01.2023 | 13,28 | 13,28 | 12,50 | 12,63 | -4,91% | 4.580,00 |
| 16.01.2023 | 13,42 | 13,50 | 13,15 | 13,29 | -1,04% | 209,00 |
| 13.01.2023 | 13,56 | 13,60 | 13,23 | 13,43 | -1,10% | 620,00 |
| 12.01.2023 | 13,28 | 13,60 | 13,26 | 13,58 | 2,16% | 1.016,00 |
| 11.01.2023 | 13,27 | 13,47 | 13,14 | 13,29 | 0,12% | 6.516,00 |
| 10.01.2023 | 13,24 | 13,31 | 13,05 | 13,27 | 0,20% | 2.326,00 |
| 09.01.2023 | 13,12 | 13,36 | 12,94 | 13,25 | 1,09% | 7.101,00 |
| 06.01.2023 | 13,48 | 13,54 | 12,76 | 13,10 | -2,54% | 2.200,00 |
| 05.01.2023 | 13,39 | 13,53 | 13,19 | 13,45 | 0,31% | 371,00 |
| 04.01.2023 | 13,62 | 13,62 | 13,08 | 13,40 | -1,49% | 1.314,00 |
| 03.01.2023 | 13,49 | 13,95 | 13,47 | 13,61 | 0,47% | 727,00 |
| 02.01.2023 | 13,55 | 13,59 | 13,42 | 13,54 | 0,34% | 2.227,00 |
| 30.12.2022 | 13,43 | 13,55 | 13,33 | 13,50 | 0,32% | 9,00 |
| 29.12.2022 | 13,36 | 13,51 | 13,34 | 13,45 | 0,72% | 332,00 |
| 28.12.2022 | 13,58 | 13,62 | 13,36 | 13,36 | -1,66% | 2.164,00 |
| 27.12.2022 | 13,69 | 13,73 | 13,58 | 13,58 | -0,17% | 3.276,00 |
| 23.12.2022 | 13,62 | 13,63 | 13,51 | 13,61 | 0,15% | 28,00 |
| 22.12.2022 | 13,83 | 13,99 | 13,49 | 13,59 | -1,47% | 297,00 |
| 21.12.2022 | 13,59 | 13,85 | 13,43 | 13,79 | 1,76% | 915,00 |
| 20.12.2022 | 13,92 | 13,92 | 12,96 | 13,55 | -2,87% | 2.602,00 |
| 19.12.2022 | 13,90 | 14,05 | 13,87 | 13,95 | 0,33% | 3.648,00 |
| 16.12.2022 | 14,10 | 14,10 | 13,82 | 13,90 | -1,52% | 1.904,00 |
| 15.12.2022 | 14,35 | 14,35 | 14,00 | 14,12 | -1,57% | 4.595,00 |
| 14.12.2022 | 14,45 | 14,45 | 14,26 | 14,34 | -0,59% | 145,00 |
| 13.12.2022 | 14,47 | 14,57 | 14,28 | 14,43 | -0,30% | 122,00 |
| 12.12.2022 | 14,28 | 14,48 | 14,28 | 14,47 | 1,27% | 12,00 |
| 09.12.2022 | 14,32 | 14,41 | 14,19 | 14,29 | -0,14% | 6,00 |
| 08.12.2022 | 14,44 | 14,49 | 14,28 | 14,31 | -1,04% | 1.166,00 |
| 07.12.2022 | 14,38 | 14,56 | 14,37 | 14,46 | 0,56% | 110,00 |
| 06.12.2022 | 14,43 | 14,53 | 14,31 | 14,38 | -0,42% | 5.852,00 |
| 05.12.2022 | 14,50 | 14,50 | 14,23 | 14,44 | -0,41% | 511,00 |
| 02.12.2022 | 14,50 | 14,53 | 14,36 | 14,50 | -0,21% | 112,00 |
| 01.12.2022 | 14,50 | 14,65 | 14,44 | 14,53 | 0,26% | 1.164,00 |
| 30.11.2022 | 14,41 | 14,57 | 14,36 | 14,49 | 0,88% | 1.723,00 |
| 29.11.2022 | 14,33 | 14,50 | 14,30 | 14,36 | 0,52% | 285,00 |
| 28.11.2022 | 14,34 | 14,44 | 14,11 | 14,29 | -0,52% | 3.556,00 |
| 25.11.2022 | 14,32 | 14,46 | 14,21 | 14,37 | 0,35% | 13,00 |
| 24.11.2022 | 14,36 | 14,55 | 14,30 | 14,32 | -0,16% | 1.518,00 |
| 23.11.2022 | 14,51 | 14,52 | 14,26 | 14,34 | -1,14% | 1.719,00 |
| 22.11.2022 | 14,42 | 14,68 | 14,41 | 14,50 | 0,50% | 1.499,00 |
| 21.11.2022 | 14,42 | 14,58 | 14,38 | 14,43 | -0,03% | 686,00 |
| 18.11.2022 | 14,40 | 14,46 | 14,35 | 14,44 | 0,28% | 1.014,00 |
| 17.11.2022 | 14,29 | 14,41 | 14,12 | 14,40 | 0,88% | 192,00 |
| 16.11.2022 | 14,39 | 14,44 | 14,16 | 14,27 | -0,62% | 4.791,00 |
| 15.11.2022 | 14,28 | 14,44 | 14,21 | 14,36 | 1,29% | 1.092,00 |
| 14.11.2022 | 13,97 | 14,32 | 13,94 | 14,18 | 1,58% | 884,00 |
| 11.11.2022 | 13,91 | 14,16 | 13,75 | 13,96 | 0,61% | 646,00 |
| 10.11.2022 | 13,46 | 14,19 | 13,39 | 13,87 | 3,29% | 4.407,00 |