19,278€
0,59%
Echtzeit-Aktienkurs Engie S.A.
Bid:
Ask:
Aktienkurse zur Engie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,20 | 19,39 | 19,15 | 19,28 | 0,61% | 22.834,00 |
| 14.10.2025 | 18,90 | 19,27 | 18,89 | 19,17 | 1,03% | 19.340,00 |
| 13.10.2025 | 19,07 | 19,09 | 18,90 | 18,97 | 0,40% | 41.418,00 |
| 10.10.2025 | 18,93 | 19,03 | 18,82 | 18,90 | -0,03% | 28.991,00 |
| 09.10.2025 | 18,67 | 18,94 | 18,55 | 18,90 | 1,29% | 33.776,00 |
| 08.10.2025 | 18,39 | 18,70 | 18,32 | 18,66 | 1,61% | 39.679,00 |
| 07.10.2025 | 18,19 | 18,48 | 18,19 | 18,37 | 0,19% | 36.950,00 |
| 06.10.2025 | 18,80 | 18,90 | 17,80 | 18,33 | -2,50% | 55.953,00 |
| 03.10.2025 | 18,64 | 18,83 | 18,51 | 18,80 | 1,08% | 16.084,00 |
| 02.10.2025 | 18,83 | 18,89 | 18,44 | 18,60 | -0,56% | 33.163,00 |
| 01.10.2025 | 18,28 | 18,74 | 18,27 | 18,71 | 1,99% | 34.168,00 |
| 30.09.2025 | 18,43 | 18,43 | 18,10 | 18,34 | -0,38% | 17.143,00 |
| 29.09.2025 | 18,45 | 18,50 | 18,12 | 18,41 | 0,14% | 35.022,00 |
| 26.09.2025 | 18,26 | 18,43 | 18,19 | 18,39 | 0,66% | 21.512,00 |
| 25.09.2025 | 18,15 | 18,28 | 17,99 | 18,27 | 0,94% | 26.624,00 |
| 24.09.2025 | 18,17 | 18,28 | 18,03 | 18,10 | -0,82% | 44.905,00 |
| 23.09.2025 | 18,27 | 18,31 | 18,07 | 18,25 | -0,08% | 22.964,00 |
| 22.09.2025 | 18,00 | 18,33 | 17,90 | 18,26 | 1,50% | 25.960,00 |
| 19.09.2025 | 17,86 | 18,01 | 17,81 | 17,99 | 0,64% | 25.372,00 |
| 18.09.2025 | 17,94 | 18,01 | 17,80 | 17,88 | 0,00% | 21.373,00 |
| 17.09.2025 | 18,20 | 18,20 | 17,75 | 17,88 | -1,84% | 24.974,00 |
| 16.09.2025 | 18,52 | 18,53 | 18,02 | 18,21 | -1,57% | 30.715,00 |
| 15.09.2025 | 18,18 | 18,50 | 18,18 | 18,50 | 1,82% | 33.707,00 |
| 12.09.2025 | 18,15 | 18,23 | 18,02 | 18,17 | 0,41% | 28.163,00 |
| 11.09.2025 | 17,96 | 18,19 | 17,93 | 18,10 | 0,98% | 27.403,00 |
| 10.09.2025 | 17,97 | 18,00 | 17,75 | 17,92 | 0,38% | 40.103,00 |
| 09.09.2025 | 17,74 | 17,88 | 17,72 | 17,85 | 0,59% | 112.589,00 |
| 08.09.2025 | 17,72 | 17,80 | 17,61 | 17,75 | 0,47% | 27.764,00 |
| 05.09.2025 | 17,65 | 17,72 | 17,59 | 17,67 | 0,11% | 60.888,00 |
| 04.09.2025 | 17,63 | 17,78 | 17,55 | 17,65 | 0,26% | 30.256,00 |
| 03.09.2025 | 17,43 | 17,61 | 17,24 | 17,60 | 1,03% | 40.526,00 |
| 02.09.2025 | 17,61 | 17,64 | 17,28 | 17,42 | -1,30% | 83.028,00 |
| 01.09.2025 | 17,96 | 17,96 | 17,54 | 17,65 | -1,31% | 51.225,00 |
| 29.08.2025 | 17,92 | 17,92 | 17,56 | 17,89 | -0,31% | 41.499,00 |
| 28.08.2025 | 18,16 | 18,16 | 17,68 | 17,94 | -1,18% | 46.111,00 |
| 27.08.2025 | 18,15 | 18,16 | 17,85 | 18,16 | 0,30% | 36.464,00 |
| 26.08.2025 | 18,31 | 18,33 | 17,83 | 18,10 | -1,34% | 45.245,00 |
| 25.08.2025 | 18,79 | 18,83 | 18,23 | 18,35 | -2,63% | 72.027,00 |
| 22.08.2025 | 18,89 | 18,90 | 18,71 | 18,84 | -0,45% | 40.117,00 |
| 21.08.2025 | 18,93 | 19,03 | 18,82 | 18,93 | -0,13% | 41.616,00 |
| 20.08.2025 | 18,59 | 18,95 | 18,58 | 18,95 | 1,91% | 17.496,00 |
| 19.08.2025 | 18,73 | 18,88 | 18,57 | 18,60 | -0,67% | 30.456,00 |
| 18.08.2025 | 19,01 | 19,16 | 18,63 | 18,72 | -1,16% | 29.770,00 |
| 15.08.2025 | 18,63 | 18,95 | 18,63 | 18,94 | 1,55% | 33.901,00 |
| 14.08.2025 | 18,71 | 18,76 | 18,52 | 18,65 | -0,43% | 28.084,00 |
| 13.08.2025 | 18,71 | 18,83 | 18,66 | 18,73 | 0,29% | 18.753,00 |
| 12.08.2025 | 18,89 | 18,91 | 18,65 | 18,68 | -0,77% | 31.127,00 |
| 11.08.2025 | 18,80 | 18,86 | 18,62 | 18,82 | 0,53% | 39.825,00 |
| 08.08.2025 | 18,94 | 18,99 | 18,60 | 18,72 | -0,87% | 32.599,00 |
| 07.08.2025 | 19,27 | 19,27 | 18,80 | 18,89 | -1,54% | 18.794,00 |
| 06.08.2025 | 19,23 | 19,33 | 19,07 | 19,18 | 0,13% | 16.983,00 |
| 05.08.2025 | 19,14 | 19,33 | 18,97 | 19,16 | 0,50% | 29.940,00 |
| 04.08.2025 | 19,00 | 19,18 | 18,97 | 19,06 | -0,50% | 27.985,00 |
| 01.08.2025 | 19,79 | 19,82 | 18,52 | 19,16 | -3,55% | 49.959,00 |
| 31.07.2025 | 19,68 | 19,87 | 19,55 | 19,86 | 0,84% | 31.065,00 |
| 30.07.2025 | 19,71 | 19,73 | 19,55 | 19,70 | 0,05% | 21.733,00 |
| 29.07.2025 | 19,67 | 19,76 | 19,56 | 19,69 | 0,46% | 23.296,00 |
| 28.07.2025 | 19,83 | 20,09 | 19,56 | 19,60 | -1,04% | 33.392,00 |
| 25.07.2025 | 19,65 | 19,97 | 19,55 | 19,80 | 0,79% | 33.835,00 |
| 24.07.2025 | 19,68 | 19,75 | 19,50 | 19,65 | -0,18% | 26.022,00 |
| 23.07.2025 | 20,05 | 20,09 | 19,36 | 19,68 | -1,85% | 38.998,00 |
| 22.07.2025 | 19,66 | 20,05 | 19,63 | 20,05 | 1,96% | 48.468,00 |
| 21.07.2025 | 19,42 | 19,69 | 19,39 | 19,67 | 1,05% | 30.250,00 |
| 18.07.2025 | 19,56 | 19,56 | 19,37 | 19,46 | -0,03% | 13.324,00 |
| 17.07.2025 | 19,40 | 19,47 | 19,27 | 19,47 | -0,15% | 28.114,00 |
| 16.07.2025 | 19,36 | 19,57 | 19,36 | 19,50 | -0,15% | 30.575,00 |
| 15.07.2025 | 19,79 | 19,85 | 19,46 | 19,53 | -1,24% | 27.776,00 |
| 14.07.2025 | 19,60 | 19,84 | 19,55 | 19,77 | 0,56% | 33.119,00 |
| 11.07.2025 | 19,40 | 19,71 | 19,35 | 19,66 | 0,85% | 29.280,00 |
| 10.07.2025 | 19,89 | 19,90 | 19,35 | 19,50 | -1,84% | 19.176,00 |
| 09.07.2025 | 19,81 | 19,92 | 19,61 | 19,86 | 0,40% | 13.333,00 |
| 08.07.2025 | 19,99 | 20,00 | 19,58 | 19,78 | -0,95% | 29.335,00 |
| 07.07.2025 | 20,00 | 20,00 | 19,68 | 19,97 | 0,91% | 15.092,00 |
| 04.07.2025 | 19,55 | 19,86 | 19,41 | 19,79 | 0,79% | 19.246,00 |
| 03.07.2025 | 20,01 | 20,07 | 19,44 | 19,64 | -1,73% | 32.018,00 |
| 02.07.2025 | 19,97 | 20,09 | 19,88 | 19,98 | -0,10% | 49.394,00 |
| 01.07.2025 | 19,95 | 20,13 | 19,91 | 20,00 | 0,28% | 34.548,00 |
| 30.06.2025 | 19,86 | 19,97 | 19,77 | 19,95 | 1,19% | 57.976,00 |
| 27.06.2025 | 19,77 | 19,99 | 19,71 | 19,71 | -0,45% | 23.913,00 |
| 26.06.2025 | 19,73 | 19,94 | 19,73 | 19,80 | 0,33% | 24.505,00 |
| 25.06.2025 | 19,73 | 19,83 | 19,68 | 19,74 | -0,40% | 13.247,00 |
| 24.06.2025 | 19,91 | 19,91 | 19,41 | 19,82 | -0,40% | 41.423,00 |
| 23.06.2025 | 19,47 | 19,90 | 19,26 | 19,90 | 2,55% | 35.541,00 |
| 20.06.2025 | 19,70 | 19,70 | 19,38 | 19,40 | -1,07% | 12.678,00 |
| 19.06.2025 | 19,60 | 19,67 | 19,34 | 19,61 | 0,03% | 11.349,00 |
| 18.06.2025 | 19,51 | 19,73 | 19,44 | 19,61 | 0,56% | 13.574,00 |
| 17.06.2025 | 19,71 | 19,75 | 19,30 | 19,50 | -1,49% | 17.459,00 |
| 16.06.2025 | 19,82 | 20,00 | 19,72 | 19,79 | 0,18% | 63.876,00 |
| 13.06.2025 | 19,36 | 19,95 | 19,30 | 19,76 | 0,46% | 44.301,00 |
| 12.06.2025 | 19,26 | 19,69 | 19,26 | 19,67 | 1,79% | 28.833,00 |
| 11.06.2025 | 19,04 | 19,34 | 18,96 | 19,32 | 1,76% | 17.576,00 |
| 10.06.2025 | 19,14 | 19,19 | 18,96 | 18,99 | -1,02% | 12.510,00 |
| 09.06.2025 | 19,38 | 19,38 | 19,04 | 19,18 | -0,88% | 7.802,00 |
| 06.06.2025 | 19,25 | 19,60 | 19,10 | 19,35 | 0,86% | 32.518,00 |
| 05.06.2025 | 19,16 | 19,35 | 18,98 | 19,19 | 1,05% | 25.367,00 |
| 04.06.2025 | 19,17 | 19,20 | 18,93 | 18,99 | -0,78% | 42.780,00 |
| 03.06.2025 | 19,14 | 19,24 | 19,04 | 19,14 | -0,29% | 22.791,00 |
| 02.06.2025 | 18,98 | 19,19 | 18,84 | 19,19 | 1,13% | 27.156,00 |
| 30.05.2025 | 18,85 | 19,05 | 18,72 | 18,98 | 0,66% | 17.119,00 |
| 29.05.2025 | 18,99 | 19,04 | 18,79 | 18,85 | -0,37% | 13.886,00 |