26,620€
-0,86%
Echtzeit-Aktienkurs Engie S.A.
Bid:
Ask:
Aktienkurse zur Engie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 26,98 | 27,23 | 26,34 | 26,60 | -1,37% | 19.880,00 |
| 26.03.2026 | 26,95 | 27,13 | 26,64 | 26,97 | -0,19% | 26.743,00 |
| 25.03.2026 | 26,88 | 27,22 | 26,79 | 27,02 | 0,07% | 17.436,00 |
| 24.03.2026 | 26,35 | 27,00 | 26,31 | 27,00 | 2,16% | 20.013,00 |
| 23.03.2026 | 26,01 | 26,86 | 25,57 | 26,43 | 0,30% | 36.982,00 |
| 20.03.2026 | 27,16 | 27,60 | 26,31 | 26,35 | -3,12% | 28.617,00 |
| 19.03.2026 | 27,39 | 27,60 | 26,51 | 27,20 | -1,41% | 30.823,00 |
| 18.03.2026 | 28,75 | 28,75 | 27,30 | 27,59 | -2,89% | 35.259,00 |
| 17.03.2026 | 27,59 | 28,50 | 27,56 | 28,41 | 2,64% | 39.319,00 |
| 16.03.2026 | 27,80 | 27,96 | 27,41 | 27,68 | 0,14% | 25.235,00 |
| 13.03.2026 | 27,49 | 28,47 | 27,06 | 27,64 | 0,62% | 28.108,00 |
| 12.03.2026 | 26,86 | 27,83 | 26,72 | 27,47 | 1,22% | 23.848,00 |
| 11.03.2026 | 26,56 | 27,29 | 26,54 | 27,14 | 2,34% | 43.750,00 |
| 10.03.2026 | 26,85 | 27,35 | 26,42 | 26,52 | -1,67% | 34.809,00 |
| 09.03.2026 | 26,06 | 26,97 | 25,25 | 26,97 | 1,28% | 59.891,00 |
| 06.03.2026 | 26,46 | 26,79 | 26,01 | 26,63 | 0,87% | 44.537,00 |
| 05.03.2026 | 27,26 | 27,50 | 26,01 | 26,40 | -3,83% | 50.891,00 |
| 04.03.2026 | 27,32 | 27,50 | 27,27 | 27,45 | -0,15% | 39.660,00 |
| 03.03.2026 | 28,38 | 28,38 | 26,68 | 27,49 | -3,91% | 69.659,00 |
| 02.03.2026 | 28,01 | 28,80 | 27,51 | 28,61 | 0,56% | 58.444,00 |
| 27.02.2026 | 29,59 | 29,70 | 28,07 | 28,45 | -3,95% | 73.407,00 |
| 26.02.2026 | 28,30 | 29,91 | 28,20 | 29,62 | 5,26% | 110.645,00 |
| 25.02.2026 | 27,00 | 28,60 | 26,74 | 28,14 | 4,57% | 73.100,00 |
| 24.02.2026 | 26,57 | 27,03 | 26,53 | 26,91 | 1,20% | 26.502,00 |
| 23.02.2026 | 25,70 | 26,63 | 25,70 | 26,59 | 1,37% | 114.692,00 |
| 20.02.2026 | 26,50 | 26,55 | 26,05 | 26,23 | -0,64% | 35.689,00 |
| 19.02.2026 | 26,65 | 26,92 | 26,16 | 26,40 | -0,94% | 41.827,00 |
| 18.02.2026 | 26,73 | 26,98 | 26,50 | 26,65 | -0,19% | 35.550,00 |
| 17.02.2026 | 26,45 | 26,70 | 25,99 | 26,70 | 0,49% | 33.745,00 |
| 16.02.2026 | 26,34 | 26,57 | 25,90 | 26,57 | 1,57% | 25.493,00 |
| 13.02.2026 | 26,45 | 26,68 | 25,64 | 26,16 | -1,28% | 28.422,00 |
| 12.02.2026 | 26,73 | 26,80 | 25,94 | 26,50 | -0,75% | 42.022,00 |
| 11.02.2026 | 26,17 | 26,89 | 26,17 | 26,70 | 1,68% | 45.261,00 |
| 10.02.2026 | 26,16 | 26,30 | 25,93 | 26,26 | 0,27% | 23.735,00 |
| 09.02.2026 | 25,79 | 26,19 | 25,67 | 26,19 | 1,55% | 26.537,00 |
| 06.02.2026 | 25,48 | 25,96 | 25,41 | 25,79 | 1,22% | 32.169,00 |
| 05.02.2026 | 26,04 | 26,04 | 25,05 | 25,48 | -2,19% | 51.339,00 |
| 04.02.2026 | 25,90 | 26,16 | 25,73 | 26,05 | 1,24% | 40.987,00 |
| 03.02.2026 | 25,28 | 25,76 | 25,07 | 25,73 | 1,78% | 36.125,00 |
| 02.02.2026 | 25,29 | 25,83 | 24,88 | 25,28 | 0,32% | 52.355,00 |
| 30.01.2026 | 24,91 | 25,27 | 24,76 | 25,20 | 1,25% | 37.739,00 |
| 29.01.2026 | 24,78 | 25,00 | 24,61 | 24,89 | 0,00% | 32.152,00 |
| 28.01.2026 | 24,79 | 24,90 | 24,45 | 24,89 | 1,18% | 59.513,00 |
| 27.01.2026 | 24,66 | 24,74 | 24,25 | 24,60 | -0,20% | 20.102,00 |
| 26.01.2026 | 24,00 | 24,66 | 24,00 | 24,65 | 2,67% | 42.609,00 |
| 23.01.2026 | 24,00 | 24,14 | 23,76 | 24,01 | 0,46% | 29.895,00 |
| 22.01.2026 | 24,02 | 24,29 | 23,57 | 23,90 | -0,42% | 46.400,00 |
| 21.01.2026 | 23,82 | 24,00 | 23,41 | 24,00 | 0,21% | 55.965,00 |
| 20.01.2026 | 23,94 | 23,95 | 23,55 | 23,95 | -0,21% | 36.828,00 |
| 19.01.2026 | 23,76 | 24,09 | 23,64 | 24,00 | -0,04% | 48.692,00 |
| 16.01.2026 | 23,93 | 24,11 | 23,78 | 24,01 | -0,33% | 30.458,00 |
| 15.01.2026 | 23,76 | 24,11 | 23,66 | 24,09 | 0,75% | 32.473,00 |
| 14.01.2026 | 23,41 | 23,91 | 23,32 | 23,91 | 2,18% | 28.088,00 |
| 13.01.2026 | 24,02 | 24,06 | 23,32 | 23,40 | -2,42% | 28.176,00 |
| 12.01.2026 | 23,89 | 23,98 | 23,55 | 23,98 | 0,21% | 60.640,00 |
| 09.01.2026 | 23,80 | 23,97 | 23,47 | 23,93 | 0,80% | 23.425,00 |
| 08.01.2026 | 23,62 | 23,91 | 23,62 | 23,74 | 0,38% | 48.898,00 |
| 07.01.2026 | 23,27 | 23,78 | 23,27 | 23,65 | 1,42% | 49.854,00 |
| 06.01.2026 | 22,87 | 23,49 | 22,79 | 23,32 | 2,19% | 31.852,00 |
| 05.01.2026 | 22,80 | 23,04 | 22,60 | 22,82 | -0,74% | 63.854,00 |
| 02.01.2026 | 22,51 | 22,99 | 22,29 | 22,99 | 2,91% | 41.158,00 |
| 30.12.2025 | 22,34 | 22,37 | 22,24 | 22,34 | 0,40% | 15.337,00 |
| 29.12.2025 | 21,91 | 22,45 | 21,91 | 22,25 | 0,14% | 29.208,00 |
| 23.12.2025 | 22,26 | 22,30 | 22,05 | 22,22 | -0,13% | 20.842,00 |
| 22.12.2025 | 22,49 | 22,49 | 21,91 | 22,25 | -0,85% | 28.290,00 |
| 19.12.2025 | 22,00 | 22,45 | 22,00 | 22,44 | 1,81% | 24.883,00 |
| 18.12.2025 | 21,67 | 22,15 | 21,60 | 22,04 | 1,61% | 22.540,00 |
| 17.12.2025 | 21,79 | 21,85 | 21,59 | 21,69 | -0,46% | 47.231,00 |
| 16.12.2025 | 21,63 | 21,79 | 21,63 | 21,79 | 0,46% | 25.328,00 |
| 15.12.2025 | 21,69 | 21,84 | 21,60 | 21,69 | -0,23% | 28.309,00 |
| 12.12.2025 | 21,56 | 21,79 | 21,44 | 21,74 | 1,26% | 17.899,00 |
| 11.12.2025 | 21,37 | 21,70 | 21,29 | 21,47 | -0,09% | 15.745,00 |
| 10.12.2025 | 21,69 | 21,69 | 21,27 | 21,49 | -0,46% | 30.320,00 |
| 09.12.2025 | 21,73 | 21,77 | 21,41 | 21,59 | -0,60% | 38.017,00 |
| 08.12.2025 | 21,43 | 21,74 | 21,41 | 21,72 | 1,07% | 24.999,00 |
| 05.12.2025 | 21,82 | 21,88 | 21,42 | 21,49 | -1,51% | 26.903,00 |
| 04.12.2025 | 21,91 | 21,99 | 21,48 | 21,82 | -0,59% | 55.133,00 |
| 03.12.2025 | 21,72 | 21,95 | 21,64 | 21,95 | 1,48% | 12.220,00 |
| 02.12.2025 | 21,78 | 21,95 | 21,61 | 21,63 | -0,73% | 30.510,00 |
| 01.12.2025 | 21,78 | 21,99 | 21,66 | 21,79 | -0,46% | 26.495,00 |
| 28.11.2025 | 21,77 | 21,96 | 21,55 | 21,89 | 0,69% | 28.010,00 |
| 27.11.2025 | 21,92 | 22,00 | 21,40 | 21,74 | -1,00% | 15.268,00 |
| 26.11.2025 | 21,41 | 22,07 | 21,34 | 21,96 | 1,29% | 18.941,00 |
| 25.11.2025 | 21,85 | 21,93 | 21,49 | 21,68 | -1,23% | 22.473,00 |
| 24.11.2025 | 22,00 | 22,00 | 21,46 | 21,95 | 1,01% | 48.314,00 |
| 21.11.2025 | 21,63 | 21,78 | 21,47 | 21,73 | 0,60% | 27.293,00 |
| 20.11.2025 | 21,54 | 21,88 | 21,40 | 21,60 | 0,93% | 27.029,00 |
| 19.11.2025 | 22,04 | 22,04 | 21,30 | 21,40 | -3,12% | 27.334,00 |
| 18.11.2025 | 22,01 | 22,37 | 21,73 | 22,09 | -0,50% | 29.578,00 |
| 17.11.2025 | 21,67 | 22,28 | 21,62 | 22,20 | 2,73% | 40.770,00 |
| 14.11.2025 | 21,78 | 22,15 | 21,50 | 21,61 | -0,96% | 58.069,00 |
| 13.11.2025 | 21,69 | 22,06 | 21,57 | 21,82 | 0,55% | 38.148,00 |
| 12.11.2025 | 21,41 | 21,74 | 21,33 | 21,70 | 1,21% | 34.966,00 |
| 11.11.2025 | 21,22 | 21,44 | 21,10 | 21,44 | 1,04% | 43.182,00 |
| 10.11.2025 | 21,29 | 21,39 | 20,92 | 21,22 | 0,33% | 45.482,00 |
| 07.11.2025 | 21,29 | 21,44 | 21,08 | 21,15 | -0,66% | 91.633,00 |
| 06.11.2025 | 21,06 | 21,57 | 20,76 | 21,29 | 1,28% | 39.606,00 |
| 05.11.2025 | 20,80 | 21,05 | 20,75 | 21,02 | 1,01% | 29.294,00 |
| 04.11.2025 | 20,52 | 20,87 | 20,33 | 20,81 | 0,68% | 40.208,00 |
| 03.11.2025 | 20,29 | 20,86 | 20,22 | 20,67 | 2,07% | 42.357,00 |