18,015€
0,08%
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 |
|---|---|---|---|---|---|---|
| 09.05.2025 | 18,00 | 18,16 | 17,86 | 18,06 | 0,31% | 24.548,00 |
| 08.05.2025 | 18,45 | 18,45 | 17,96 | 18,00 | -2,68% | 22.387,00 |
| 07.05.2025 | 18,37 | 18,50 | 18,23 | 18,50 | 1,51% | 40.647,00 |
| 06.05.2025 | 18,05 | 18,36 | 17,97 | 18,22 | 1,05% | 26.016,00 |
| 05.05.2025 | 18,20 | 18,27 | 18,03 | 18,03 | -0,58% | 34.522,00 |
| 02.05.2025 | 18,18 | 18,25 | 17,86 | 18,14 | -0,14% | 45.679,00 |
| 30.04.2025 | 17,88 | 18,23 | 17,80 | 18,16 | 1,71% | 62.156,00 |
| 29.04.2025 | 17,72 | 17,94 | 17,53 | 17,86 | 0,82% | 33.262,00 |
| 28.04.2025 | 17,75 | 17,79 | 17,37 | 17,71 | -0,20% | 37.875,00 |
| 25.04.2025 | 17,35 | 17,80 | 17,28 | 17,75 | -4,95% | 62.242,00 |
| 24.04.2025 | 18,90 | 18,92 | 18,55 | 18,67 | -0,90% | 102.736,00 |
| 23.04.2025 | 19,09 | 19,20 | 18,59 | 18,84 | -0,63% | 49.227,00 |
| 22.04.2025 | 18,85 | 19,12 | 18,73 | 18,96 | 0,85% | 57.416,00 |
| 17.04.2025 | 18,85 | 18,85 | 18,58 | 18,80 | 0,91% | 41.646,00 |
| 16.04.2025 | 18,36 | 18,89 | 18,36 | 18,63 | 0,19% | 41.388,00 |
| 15.04.2025 | 18,32 | 18,60 | 18,15 | 18,60 | 2,17% | 24.488,00 |
| 14.04.2025 | 18,51 | 18,64 | 18,00 | 18,20 | -1,46% | 45.109,00 |
| 11.04.2025 | 17,93 | 18,51 | 17,85 | 18,47 | 3,76% | 40.844,00 |
| 10.04.2025 | 18,05 | 18,24 | 17,51 | 17,80 | -2,39% | 64.734,00 |
| 09.04.2025 | 17,21 | 18,24 | 17,15 | 18,24 | 4,29% | 39.906,00 |
| 08.04.2025 | 18,15 | 18,23 | 17,40 | 17,49 | -1,30% | 46.416,00 |
| 07.04.2025 | 18,01 | 18,01 | 16,50 | 17,72 | -2,85% | 119.749,00 |
| 04.04.2025 | 18,79 | 19,15 | 18,11 | 18,24 | -2,82% | 95.466,00 |
| 03.04.2025 | 18,20 | 19,12 | 18,12 | 18,77 | 2,51% | 73.757,00 |
| 02.04.2025 | 18,28 | 18,59 | 18,22 | 18,31 | 0,41% | 44.425,00 |
| 01.04.2025 | 18,06 | 18,23 | 17,99 | 18,23 | 0,16% | 28.345,00 |
| 31.03.2025 | 18,03 | 18,20 | 17,94 | 18,20 | 1,11% | 27.506,00 |
| 28.03.2025 | 18,00 | 18,25 | 17,90 | 18,00 | -0,03% | 44.212,00 |
| 27.03.2025 | 17,84 | 18,05 | 17,70 | 18,01 | 0,78% | 23.020,00 |
| 26.03.2025 | 17,90 | 17,96 | 17,60 | 17,87 | -0,20% | 54.905,00 |
| 25.03.2025 | 17,74 | 17,90 | 17,60 | 17,90 | 0,56% | 20.654,00 |
| 24.03.2025 | 17,82 | 18,00 | 17,49 | 17,80 | 1,69% | 44.993,00 |
| 21.03.2025 | 17,55 | 17,75 | 17,42 | 17,51 | -0,51% | 22.522,00 |
| 20.03.2025 | 17,45 | 17,60 | 17,22 | 17,60 | 0,86% | 31.809,00 |
| 19.03.2025 | 17,15 | 17,45 | 17,13 | 17,45 | 1,07% | 18.554,00 |
| 18.03.2025 | 17,21 | 17,36 | 17,08 | 17,26 | 0,47% | 26.948,00 |
| 17.03.2025 | 17,31 | 17,55 | 17,11 | 17,18 | -1,12% | 42.611,00 |
| 14.03.2025 | 17,36 | 17,45 | 17,16 | 17,38 | 0,23% | 37.394,00 |
| 13.03.2025 | 17,06 | 17,41 | 17,06 | 17,34 | 0,73% | 25.288,00 |
| 12.03.2025 | 17,15 | 17,30 | 17,09 | 17,21 | 0,03% | 21.147,00 |
| 11.03.2025 | 17,29 | 17,29 | 16,97 | 17,21 | 0,56% | 24.499,00 |
| 10.03.2025 | 17,11 | 17,29 | 16,84 | 17,11 | 0,03% | 27.318,00 |
| 07.03.2025 | 16,72 | 17,15 | 16,64 | 17,11 | 2,03% | 16.382,00 |
| 06.03.2025 | 17,12 | 17,25 | 16,56 | 16,77 | -2,04% | 39.970,00 |
| 05.03.2025 | 17,27 | 17,45 | 16,96 | 17,12 | -1,89% | 42.810,00 |
| 04.03.2025 | 16,95 | 17,45 | 16,91 | 17,45 | 2,62% | 23.158,00 |
| 03.03.2025 | 17,22 | 17,38 | 16,91 | 17,00 | -1,68% | 45.359,00 |
| 28.02.2025 | 17,21 | 17,49 | 17,01 | 17,29 | -0,75% | 36.847,00 |
| 27.02.2025 | 16,55 | 17,64 | 16,50 | 17,42 | 5,26% | 156.486,00 |
| 26.02.2025 | 16,63 | 16,74 | 16,40 | 16,55 | -0,57% | 59.087,00 |
| 25.02.2025 | 16,33 | 16,65 | 16,17 | 16,65 | 2,65% | 37.187,00 |
| 24.02.2025 | 15,86 | 16,40 | 15,86 | 16,22 | 2,14% | 46.705,00 |
| 21.02.2025 | 15,96 | 16,08 | 15,73 | 15,88 | -0,19% | 17.537,00 |
| 20.02.2025 | 15,87 | 15,97 | 15,79 | 15,91 | 0,25% | 38.063,00 |
| 19.02.2025 | 15,63 | 15,88 | 15,52 | 15,87 | 2,22% | 67.045,00 |
| 18.02.2025 | 15,66 | 15,74 | 15,48 | 15,52 | -0,54% | 33.479,00 |
| 17.02.2025 | 15,80 | 16,05 | 15,45 | 15,61 | -1,14% | 33.460,00 |
| 14.02.2025 | 15,81 | 15,85 | 15,48 | 15,79 | 0,22% | 34.313,00 |
| 13.02.2025 | 15,92 | 16,07 | 15,54 | 15,75 | -0,82% | 23.752,00 |
| 12.02.2025 | 16,03 | 16,07 | 15,68 | 15,88 | -0,47% | 16.067,00 |
| 11.02.2025 | 16,00 | 16,20 | 15,89 | 15,96 | 0,22% | 13.648,00 |
| 10.02.2025 | 15,93 | 16,00 | 15,84 | 15,92 | 0,19% | 15.012,00 |
| 07.02.2025 | 15,85 | 15,94 | 15,75 | 15,89 | -0,63% | 19.017,00 |
| 06.02.2025 | 16,09 | 16,21 | 15,77 | 15,99 | -0,74% | 19.959,00 |
| 05.02.2025 | 16,08 | 16,20 | 15,95 | 16,11 | -0,09% | 26.703,00 |
| 04.02.2025 | 15,93 | 16,15 | 15,81 | 16,13 | 1,29% | 26.004,00 |
| 03.02.2025 | 15,66 | 15,99 | 15,51 | 15,92 | 0,60% | 21.821,00 |
| 31.01.2025 | 15,53 | 16,07 | 15,41 | 15,83 | 2,49% | 19.719,00 |
| 30.01.2025 | 15,63 | 15,76 | 15,43 | 15,44 | -0,87% | 23.287,00 |
| 29.01.2025 | 15,51 | 15,70 | 15,35 | 15,58 | 0,10% | 33.348,00 |
| 28.01.2025 | 15,51 | 15,71 | 15,39 | 15,56 | 0,48% | 14.817,00 |
| 27.01.2025 | 15,56 | 15,81 | 15,32 | 15,49 | -1,34% | 28.493,00 |
| 24.01.2025 | 15,66 | 15,75 | 15,40 | 15,70 | 0,48% | 20.791,00 |
| 23.01.2025 | 15,60 | 15,75 | 15,47 | 15,62 | 0,48% | 8.795,00 |
| 22.01.2025 | 15,75 | 15,75 | 15,42 | 15,55 | -1,27% | 13.078,00 |
| 21.01.2025 | 15,89 | 15,89 | 15,54 | 15,75 | -1,19% | 11.668,00 |
| 20.01.2025 | 16,11 | 16,15 | 15,57 | 15,94 | -0,50% | 45.969,00 |
| 17.01.2025 | 15,83 | 16,18 | 15,83 | 16,02 | 1,26% | 213.757,00 |
| 16.01.2025 | 15,94 | 15,94 | 15,64 | 15,82 | 0,16% | 14.110,00 |
| 15.01.2025 | 15,67 | 15,82 | 15,67 | 15,79 | 0,54% | 10.714,00 |
| 14.01.2025 | 15,85 | 15,94 | 15,71 | 15,71 | -0,73% | 12.747,00 |
| 13.01.2025 | 15,74 | 15,93 | 15,60 | 15,82 | 0,44% | 18.348,00 |
| 10.01.2025 | 15,82 | 15,82 | 15,58 | 15,75 | -0,13% | 13.702,00 |
| 09.01.2025 | 15,83 | 15,87 | 15,52 | 15,77 | -0,22% | 12.154,00 |
| 08.01.2025 | 15,56 | 15,87 | 15,55 | 15,81 | 0,89% | 10.871,00 |
| 07.01.2025 | 15,49 | 15,86 | 15,49 | 15,67 | 0,22% | 22.711,00 |
| 06.01.2025 | 15,60 | 15,71 | 15,48 | 15,63 | 0,22% | 26.643,00 |
| 03.01.2025 | 15,54 | 15,77 | 15,49 | 15,60 | 0,68% | 25.344,00 |
| 02.01.2025 | 15,31 | 15,75 | 15,31 | 15,49 | 1,91% | 24.704,00 |
| 30.12.2024 | 15,25 | 15,38 | 15,14 | 15,20 | -0,30% | 8.618,00 |
| 27.12.2024 | 14,97 | 15,36 | 14,85 | 15,25 | 1,06% | 13.895,00 |
| 23.12.2024 | 14,95 | 15,10 | 14,84 | 15,09 | 0,94% | 15.225,00 |
| 20.12.2024 | 14,79 | 14,95 | 14,68 | 14,95 | 1,32% | 14.410,00 |
| 19.12.2024 | 14,79 | 14,96 | 14,68 | 14,75 | 0,27% | 17.388,00 |
| 18.12.2024 | 14,96 | 14,96 | 14,71 | 14,71 | -1,61% | 16.680,00 |
| 17.12.2024 | 14,85 | 15,00 | 14,75 | 14,95 | -0,40% | 18.746,00 |
| 16.12.2024 | 15,32 | 15,32 | 14,78 | 15,01 | -1,28% | 47.507,00 |
| 13.12.2024 | 15,19 | 15,31 | 15,04 | 15,21 | 0,50% | 20.095,00 |
| 12.12.2024 | 15,20 | 15,30 | 15,11 | 15,13 | -0,66% | 25.289,00 |
| 11.12.2024 | 15,09 | 15,30 | 15,09 | 15,23 | 0,83% | 13.993,00 |