27,100€
3,83%
Echtzeit-Aktienkurs Engie S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Engie S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 27,20 | 28,00 | 27,20 | 27,70 | 0,36% | - |
| 04.05.2026 | 28,20 | 28,20 | 27,40 | 27,60 | -1,43% | - |
| 30.04.2026 | 27,10 | 29,60 | 27,10 | 28,00 | -1,06% | - |
| 29.04.2026 | 28,20 | 28,60 | 28,00 | 28,30 | -1,05% | - |
| 28.04.2026 | 28,40 | 28,80 | 28,20 | 28,60 | 0,70% | 840,00 |
| 27.04.2026 | 28,20 | 28,70 | 28,00 | 28,40 | 0,00% | - |
| 24.04.2026 | 28,80 | 28,80 | 28,20 | 28,40 | -1,39% | - |
| 23.04.2026 | 28,60 | 28,90 | 28,20 | 28,80 | 0,00% | - |
| 22.04.2026 | 28,20 | 28,80 | 27,90 | 28,80 | 2,86% | - |
| 21.04.2026 | 28,20 | 28,40 | 27,90 | 28,00 | -0,36% | - |
| 20.04.2026 | 27,80 | 28,50 | 27,70 | 28,10 | 0,72% | - |
| 17.04.2026 | 28,20 | 28,30 | 27,60 | 27,90 | -1,06% | - |
| 16.04.2026 | 28,90 | 28,90 | 28,10 | 28,20 | -1,74% | - |
| 15.04.2026 | 28,80 | 29,00 | 28,60 | 28,70 | -0,35% | - |
| 14.04.2026 | 29,20 | 29,30 | 28,60 | 28,80 | -1,37% | - |
| 13.04.2026 | 29,00 | 29,40 | 28,80 | 29,20 | -0,68% | - |
| 10.04.2026 | 29,20 | 29,50 | 28,80 | 29,40 | 0,00% | - |
| 09.04.2026 | 29,00 | 29,40 | 28,80 | 29,40 | 1,03% | 50,00 |
| 08.04.2026 | 29,70 | 29,70 | 28,70 | 29,10 | -0,34% | - |
| 07.04.2026 | 29,00 | 29,30 | 28,80 | 29,20 | 0,00% | - |
| 02.04.2026 | 28,20 | 29,20 | 28,00 | 29,20 | 2,82% | 45,00 |
| 01.04.2026 | 28,40 | 28,70 | 28,10 | 28,40 | 0,00% | - |
| 31.03.2026 | 27,80 | 28,40 | 27,70 | 28,40 | 1,79% | - |
| 30.03.2026 | 26,90 | 28,10 | 26,90 | 27,90 | 4,49% | 2.200,00 |
| 27.03.2026 | 27,10 | 27,30 | 26,30 | 26,70 | -0,74% | - |
| 26.03.2026 | 26,90 | 27,20 | 26,70 | 26,90 | -0,74% | - |
| 25.03.2026 | 26,90 | 27,30 | 26,70 | 27,10 | 0,74% | - |
| 24.03.2026 | 26,30 | 27,10 | 26,30 | 26,90 | 2,28% | - |
| 23.03.2026 | 26,20 | 27,00 | 25,70 | 26,30 | -0,38% | - |
| 20.03.2026 | 27,10 | 27,70 | 26,30 | 26,40 | -2,58% | - |
| 19.03.2026 | 27,00 | 27,70 | 27,00 | 27,10 | -1,45% | - |
| 18.03.2026 | 28,40 | 28,60 | 27,50 | 27,50 | -3,17% | - |
| 17.03.2026 | 27,20 | 28,60 | 27,20 | 28,40 | 2,53% | 130,00 |
| 16.03.2026 | 27,70 | 28,10 | 27,40 | 27,70 | 0,00% | - |
| 13.03.2026 | 27,50 | 28,10 | 27,10 | 27,70 | 0,73% | - |
| 12.03.2026 | 27,00 | 27,90 | 26,90 | 27,50 | 1,48% | - |
| 11.03.2026 | 27,10 | 27,10 | 26,50 | 27,10 | 2,26% | - |
| 10.03.2026 | 26,90 | 27,50 | 26,50 | 26,50 | -1,49% | - |
| 09.03.2026 | 25,80 | 27,10 | 25,40 | 26,90 | 2,28% | - |
| 06.03.2026 | 26,50 | 26,90 | 26,00 | 26,30 | -0,75% | 800,00 |
| 05.03.2026 | 26,80 | 27,50 | 26,40 | 26,50 | -3,64% | - |
| 04.03.2026 | 26,60 | 27,70 | 26,60 | 27,50 | 0,73% | - |
| 03.03.2026 | 28,40 | 28,40 | 26,70 | 27,30 | -4,21% | 135,00 |
| 02.03.2026 | 27,60 | 28,70 | 27,40 | 28,50 | 0,00% | 9.470,00 |
| 27.02.2026 | 29,60 | 29,70 | 27,90 | 28,50 | -3,72% | 120,00 |
| 26.02.2026 | 28,50 | 29,90 | 27,90 | 29,60 | 4,96% | 285,00 |
| 25.02.2026 | 26,90 | 28,70 | 26,80 | 28,20 | 4,83% | - |
| 24.02.2026 | 26,50 | 27,20 | 26,50 | 26,90 | 1,51% | - |
| 23.02.2026 | 25,60 | 26,70 | 25,60 | 26,50 | 0,76% | - |
| 20.02.2026 | 26,00 | 26,50 | 26,00 | 26,30 | 0,00% | - |
| 19.02.2026 | 26,70 | 26,90 | 26,10 | 26,30 | -1,50% | - |
| 18.02.2026 | 26,50 | 27,00 | 26,50 | 26,70 | 0,00% | 52,00 |
| 17.02.2026 | 25,80 | 26,70 | 25,80 | 26,70 | 0,75% | - |
| 16.02.2026 | 26,10 | 26,50 | 25,90 | 26,50 | 0,76% | - |
| 13.02.2026 | 26,50 | 26,70 | 25,60 | 26,30 | 0,00% | - |
| 12.02.2026 | 26,20 | 26,80 | 25,90 | 26,30 | -1,50% | - |
| 11.02.2026 | 25,60 | 26,90 | 25,60 | 26,70 | 2,30% | - |
| 10.02.2026 | 25,60 | 26,30 | 25,60 | 26,10 | 0,00% | - |
| 09.02.2026 | 25,70 | 26,30 | 25,70 | 26,10 | 0,77% | - |
| 06.02.2026 | 25,00 | 25,90 | 25,00 | 25,90 | 2,37% | - |
| 05.02.2026 | 25,50 | 25,70 | 25,10 | 25,30 | -3,07% | - |
| 04.02.2026 | 25,70 | 26,20 | 25,70 | 26,10 | 1,56% | 840,00 |
| 03.02.2026 | 25,20 | 25,70 | 25,10 | 25,70 | 1,58% | 120,00 |
| 02.02.2026 | 25,60 | 25,60 | 24,80 | 25,30 | 0,00% | - |
| 30.01.2026 | 25,00 | 25,30 | 24,70 | 25,30 | 1,61% | - |
| 29.01.2026 | 24,80 | 25,10 | 24,70 | 24,90 | 0,00% | 400,00 |
| 28.01.2026 | 24,80 | 24,90 | 24,50 | 24,90 | 1,63% | - |
| 27.01.2026 | 24,20 | 24,80 | 24,20 | 24,50 | 0,00% | - |
| 26.01.2026 | 24,20 | 24,60 | 24,10 | 24,50 | 1,66% | - |
| 23.01.2026 | 24,00 | 24,20 | 23,80 | 24,10 | 1,26% | - |
| 22.01.2026 | 23,90 | 24,40 | 23,50 | 23,80 | -0,42% | 60,00 |
| 21.01.2026 | 23,90 | 23,90 | 23,30 | 23,90 | 0,00% | - |
| 20.01.2026 | 23,90 | 24,00 | 23,50 | 23,90 | 0,00% | - |
| 19.01.2026 | 23,90 | 24,10 | 23,70 | 23,90 | 0,00% | 702,00 |
| 16.01.2026 | 24,00 | 24,10 | 23,70 | 23,90 | -0,83% | 40,00 |
| 15.01.2026 | 23,90 | 24,10 | 23,60 | 24,10 | 0,84% | - |
| 14.01.2026 | 23,30 | 23,90 | 23,30 | 23,90 | 2,58% | - |
| 13.01.2026 | 23,40 | 23,90 | 23,30 | 23,30 | -2,51% | 57,00 |
| 12.01.2026 | 23,80 | 24,00 | 23,50 | 23,90 | 0,42% | 107,00 |
| 09.01.2026 | 23,70 | 23,90 | 23,40 | 23,80 | 0,42% | - |
| 08.01.2026 | 23,70 | 24,00 | 23,60 | 23,70 | -0,42% | 263,00 |
| 07.01.2026 | 23,30 | 23,80 | 23,10 | 23,80 | 1,71% | - |
| 06.01.2026 | 22,80 | 23,50 | 22,80 | 23,40 | 2,63% | 1.500,00 |
| 05.01.2026 | 22,90 | 23,10 | 22,60 | 22,80 | -0,44% | - |
| 02.01.2026 | 22,40 | 23,10 | 22,20 | 22,90 | 2,23% | - |
| 30.12.2025 | 22,40 | 22,40 | 22,20 | 22,40 | 0,90% | - |
| 29.12.2025 | 21,80 | 22,40 | 21,80 | 22,20 | 0,00% | - |
| 23.12.2025 | 21,80 | 22,30 | 21,80 | 22,20 | 0,00% | 390,00 |
| 22.12.2025 | 22,00 | 22,20 | 22,00 | 22,20 | -0,89% | - |
| 19.12.2025 | 22,00 | 22,40 | 22,00 | 22,40 | 1,82% | - |
| 18.12.2025 | 21,60 | 22,10 | 21,60 | 22,00 | 1,38% | - |
| 17.12.2025 | 21,40 | 21,90 | 21,40 | 21,70 | -0,46% | 92,00 |
| 16.12.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,00% | - |
| 15.12.2025 | 21,40 | 21,90 | 21,40 | 21,80 | 0,00% | - |
| 12.12.2025 | 21,60 | 21,90 | 21,40 | 21,80 | 0,93% | - |
| 11.12.2025 | 21,40 | 21,60 | 21,20 | 21,60 | 0,93% | - |
| 10.12.2025 | 21,20 | 21,70 | 21,20 | 21,40 | -0,93% | - |
| 09.12.2025 | 21,80 | 21,80 | 21,60 | 21,60 | 0,00% | - |
| 08.12.2025 | 21,00 | 21,80 | 21,00 | 21,60 | 0,93% | 10.360,00 |
| 05.12.2025 | 21,40 | 21,80 | 21,40 | 21,40 | -1,83% | - |