22,495€
Echtzeit-Aktienkurs Engie S.A.
Bid:
Ask:
Aktienkurse zur Engie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 22,53 | 22,58 | 22,49 | 22,50 | 0,00% | - |
| 01.10.2026 | 22,62 | 22,84 | 22,28 | 22,50 | -0,84% | 11,00 |
| 30.09.2026 | 23,28 | 23,31 | 22,60 | 22,69 | -2,35% | 601,00 |
| 29.09.2026 | 23,29 | 23,33 | 22,77 | 23,23 | -0,49% | 4,00 |
| 28.09.2026 | 23,50 | 23,58 | 23,21 | 23,35 | -0,53% | 771,00 |
| 25.09.2026 | 23,50 | 23,58 | 23,17 | 23,47 | -0,17% | 14,00 |
| 24.09.2026 | 23,59 | 23,65 | 23,30 | 23,51 | -0,38% | 1,00 |
| 23.09.2026 | 24,00 | 24,03 | 23,52 | 23,60 | -1,71% | 261,00 |
| 22.09.2026 | 23,63 | 24,05 | 23,59 | 24,01 | 1,57% | 35,00 |
| 21.09.2026 | 24,19 | 24,36 | 23,17 | 23,64 | -2,21% | 2.019,00 |
| 18.09.2026 | 24,20 | 24,22 | 23,63 | 24,18 | -0,04% | 4,00 |
| 17.09.2026 | 24,08 | 24,40 | 23,85 | 24,19 | 0,58% | - |
| 16.09.2026 | 23,55 | 24,20 | 23,55 | 24,05 | 1,65% | 1.635,00 |
| 15.09.2026 | 23,71 | 23,78 | 23,38 | 23,66 | -0,46% | 19,00 |
| 14.09.2026 | 23,91 | 24,07 | 23,62 | 23,77 | -0,73% | 425,00 |
| 11.09.2026 | 24,25 | 24,42 | 23,85 | 23,94 | -1,28% | 71,00 |
| 10.09.2026 | 24,10 | 24,40 | 24,10 | 24,25 | 0,89% | 26,00 |
| 09.09.2026 | 24,24 | 24,70 | 23,95 | 24,04 | -0,87% | 1.062,00 |
| 08.09.2026 | 24,17 | 24,40 | 23,95 | 24,25 | 0,33% | 71,00 |
| 07.09.2026 | 24,03 | 24,24 | 23,95 | 24,17 | 0,71% | 21,00 |
| 04.09.2026 | 23,80 | 24,07 | 23,58 | 24,00 | 0,04% | 3.139,00 |
| 03.09.2026 | 23,93 | 24,10 | 23,42 | 23,99 | 0,25% | 124,00 |
| 02.09.2026 | 24,51 | 24,64 | 23,87 | 23,93 | -2,49% | 100,00 |
| 01.09.2026 | 24,58 | 24,93 | 24,22 | 24,54 | 0,00% | 2.582,00 |
| 31.08.2026 | 24,54 | 24,83 | 24,44 | 24,54 | -0,20% | 834,00 |
| 28.08.2026 | 24,10 | 24,63 | 24,10 | 24,59 | 2,22% | 14,00 |
| 27.08.2026 | 25,05 | 25,16 | 23,92 | 24,05 | -3,88% | 3.003,00 |
| 26.08.2026 | 25,33 | 25,51 | 24,93 | 25,02 | -1,40% | 23,00 |
| 25.08.2026 | 25,09 | 25,44 | 25,09 | 25,38 | 1,48% | - |
| 24.08.2026 | 25,33 | 25,33 | 24,97 | 25,01 | -1,36% | 156,00 |
| 21.08.2026 | 25,53 | 25,76 | 25,30 | 25,35 | -0,59% | 1.070,00 |
| 20.08.2026 | 25,26 | 25,69 | 25,24 | 25,50 | 0,97% | 402,00 |
| 19.08.2026 | 25,50 | 25,82 | 25,23 | 25,26 | -1,17% | 50,00 |
| 18.08.2026 | 25,57 | 25,73 | 25,44 | 25,56 | -0,10% | 213,00 |
| 17.08.2026 | 25,75 | 25,93 | 25,52 | 25,58 | -0,62% | 2.240,00 |
| 14.08.2026 | 26,09 | 26,10 | 25,58 | 25,74 | -1,70% | 28,00 |
| 13.08.2026 | 26,19 | 26,24 | 25,89 | 26,19 | 0,08% | 1.305,00 |
| 12.08.2026 | 26,24 | 26,50 | 25,94 | 26,17 | -0,23% | 67,00 |
| 11.08.2026 | 26,43 | 26,61 | 26,16 | 26,23 | -0,72% | 640,00 |
| 10.08.2026 | 26,76 | 26,82 | 26,35 | 26,42 | -1,29% | 28,00 |
| 07.08.2026 | 26,46 | 26,79 | 26,38 | 26,76 | 1,19% | 130,00 |
| 06.08.2026 | 26,59 | 26,69 | 26,36 | 26,45 | -0,66% | 293,00 |
| 05.08.2026 | 26,84 | 27,15 | 26,36 | 26,62 | -0,60% | 43,00 |
| 04.08.2026 | 27,07 | 27,41 | 26,52 | 26,78 | -1,00% | 18,00 |
| 03.08.2026 | 27,15 | 27,50 | 26,39 | 27,05 | -0,41% | 54,00 |
| 31.07.2026 | 26,15 | 27,53 | 26,12 | 27,16 | 4,04% | 1.063,00 |
| 30.07.2026 | 26,13 | 26,50 | 25,93 | 26,11 | -0,15% | 834,00 |
| 29.07.2026 | 26,40 | 26,63 | 25,94 | 26,15 | -1,02% | 142,00 |
| 28.07.2026 | 27,06 | 27,24 | 26,17 | 26,42 | -2,62% | 2.988,00 |
| 27.07.2026 | 27,90 | 28,23 | 26,96 | 27,13 | -2,38% | 101,00 |
| 24.07.2026 | 27,69 | 27,90 | 27,58 | 27,79 | 0,36% | 5,00 |
| 23.07.2026 | 27,54 | 27,85 | 27,37 | 27,69 | -0,07% | 37,00 |
| 22.07.2026 | 27,08 | 27,83 | 26,99 | 27,71 | 2,40% | 77,00 |
| 21.07.2026 | 26,78 | 27,29 | 26,78 | 27,06 | 1,08% | 80,00 |
| 20.07.2026 | 26,84 | 27,10 | 26,62 | 26,77 | -0,30% | 4,00 |
| 17.07.2026 | 26,50 | 27,16 | 26,50 | 26,85 | 0,75% | 350,00 |
| 16.07.2026 | 27,16 | 27,27 | 26,49 | 26,65 | -1,81% | 9,00 |
| 15.07.2026 | 27,37 | 27,48 | 27,02 | 27,14 | -0,88% | 95,00 |
| 14.07.2026 | 26,85 | 27,60 | 26,85 | 27,38 | 1,18% | 1.050,00 |
| 13.07.2026 | 26,90 | 27,17 | 26,57 | 27,06 | 0,88% | 103,00 |
| 10.07.2026 | 27,10 | 27,11 | 26,82 | 26,82 | -1,01% | 3.653,00 |
| 09.07.2026 | 26,95 | 27,22 | 26,79 | 27,10 | 1,20% | - |
| 08.07.2026 | 27,35 | 27,38 | 26,71 | 26,78 | -2,58% | 111,00 |
| 07.07.2026 | 27,32 | 27,57 | 27,11 | 27,49 | 0,26% | 752,00 |
| 06.07.2026 | 27,73 | 27,73 | 27,18 | 27,42 | -1,03% | 740,00 |
| 03.07.2026 | 26,91 | 27,82 | 26,83 | 27,70 | 2,84% | 149,00 |
| 02.07.2026 | 26,56 | 26,94 | 26,47 | 26,94 | 1,45% | 2.621,00 |
| 01.07.2026 | 27,59 | 27,59 | 26,48 | 26,55 | -3,89% | 219,00 |
| 30.06.2026 | 27,45 | 27,76 | 27,44 | 27,63 | 0,73% | 23,00 |
| 29.06.2026 | 27,27 | 27,48 | 26,98 | 27,43 | 0,81% | 999,00 |
| 26.06.2026 | 27,04 | 27,41 | 26,82 | 27,21 | 0,35% | 4,00 |
| 25.06.2026 | 26,62 | 27,24 | 26,57 | 27,11 | 1,80% | 51,00 |
| 24.06.2026 | 27,00 | 27,07 | 26,51 | 26,63 | -1,50% | - |
| 23.06.2026 | 27,11 | 27,13 | 26,71 | 27,04 | -0,22% | 74,00 |
| 22.06.2026 | 26,78 | 27,22 | 26,66 | 27,10 | 1,18% | 65,00 |
| 19.06.2026 | 26,93 | 26,97 | 26,48 | 26,78 | -0,61% | 473,00 |
| 18.06.2026 | 26,79 | 27,11 | 26,71 | 26,95 | 0,60% | 1,00 |
| 17.06.2026 | 26,86 | 27,15 | 26,53 | 26,79 | 0,70% | 50,00 |
| 16.06.2026 | 27,39 | 27,55 | 26,59 | 26,60 | -2,76% | 4.129,00 |
| 15.06.2026 | 27,51 | 27,82 | 27,03 | 27,36 | 0,79% | 2.000,00 |
| 12.06.2026 | 27,83 | 27,87 | 27,08 | 27,14 | -2,22% | 316,00 |
| 11.06.2026 | 26,89 | 27,84 | 26,89 | 27,76 | 3,04% | 38,00 |
| 10.06.2026 | 26,81 | 27,24 | 26,68 | 26,94 | 1,13% | 1.816,00 |
| 09.06.2026 | 26,65 | 26,90 | 26,48 | 26,64 | 0,15% | 12,00 |
| 08.06.2026 | 27,04 | 27,06 | 26,55 | 26,60 | -0,41% | - |
| 05.06.2026 | 26,57 | 27,08 | 8,80 | 26,71 | 0,41% | - |
| 04.06.2026 | 26,80 | 26,93 | 26,53 | 26,60 | -0,75% | 175,00 |
| 03.06.2026 | 26,61 | 27,02 | 26,54 | 26,80 | 0,75% | 623,00 |
| 02.06.2026 | 26,89 | 26,96 | 26,46 | 26,60 | -1,34% | 2.117,00 |
| 01.06.2026 | 26,46 | 26,97 | 26,23 | 26,96 | 2,08% | 147,00 |
| 29.05.2026 | 26,47 | 26,69 | 26,36 | 26,41 | -0,68% | - |
| 28.05.2026 | 26,76 | 27,01 | 26,40 | 26,59 | -1,01% | 4.219,00 |
| 27.05.2026 | 27,64 | 27,71 | 26,63 | 26,86 | -2,54% | 502,00 |
| 26.05.2026 | 27,21 | 27,65 | 27,20 | 27,56 | 0,84% | 19,00 |
| 25.05.2026 | 27,30 | 27,47 | 27,27 | 27,33 | 0,59% | 178,00 |
| 22.05.2026 | 27,20 | 27,26 | 26,97 | 27,17 | -0,71% | 219,00 |
| 21.05.2026 | 27,20 | 27,42 | 27,03 | 27,36 | 0,75% | 1.143,00 |
| 20.05.2026 | 26,94 | 27,37 | 26,86 | 27,16 | 0,93% | 406,00 |
| 19.05.2026 | 26,94 | 27,29 | 26,81 | 26,91 | 0,60% | 1.289,00 |
| 18.05.2026 | 26,50 | 27,00 | 26,05 | 26,75 | 0,56% | 3.267,00 |