17,278€
-0,82%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 15,27 | 15,38 | 15,10 | 15,11 | -1,79% | 13.616,00 |
| 09.12.2024 | 15,33 | 15,49 | 15,23 | 15,38 | 0,62% | 26.673,00 |
| 06.12.2024 | 15,23 | 15,41 | 15,10 | 15,29 | 0,16% | 15.418,00 |
| 05.12.2024 | 15,00 | 15,33 | 14,91 | 15,26 | 1,94% | 19.651,00 |
| 04.12.2024 | 14,81 | 15,11 | 14,69 | 14,97 | 0,50% | 22.394,00 |
| 03.12.2024 | 14,99 | 15,06 | 14,79 | 14,90 | -0,60% | 16.767,00 |
| 02.12.2024 | 15,17 | 15,17 | 14,74 | 14,99 | -1,64% | 34.386,00 |
| 29.11.2024 | 15,11 | 15,26 | 14,91 | 15,24 | 0,63% | 10.682,00 |
| 28.11.2024 | 14,89 | 15,16 | 14,89 | 15,14 | 1,37% | 15.590,00 |
| 27.11.2024 | 15,06 | 15,06 | 14,55 | 14,94 | -0,43% | 38.727,00 |
| 26.11.2024 | 15,32 | 15,32 | 14,96 | 15,00 | -2,28% | 14.957,00 |
| 25.11.2024 | 15,36 | 15,50 | 15,05 | 15,35 | -0,03% | 44.888,00 |
| 22.11.2024 | 15,56 | 15,57 | 15,34 | 15,36 | -0,68% | 12.530,00 |
| 21.11.2024 | 15,52 | 15,65 | 15,33 | 15,46 | -0,74% | 13.103,00 |
| 20.11.2024 | 15,59 | 15,59 | 15,38 | 15,58 | 1,23% | 11.360,00 |
| 19.11.2024 | 15,54 | 15,55 | 15,28 | 15,39 | 0,16% | 14.447,00 |
| 18.11.2024 | 15,38 | 15,53 | 15,35 | 15,36 | -0,26% | 15.330,00 |
| 15.11.2024 | 15,16 | 15,51 | 15,16 | 15,40 | 1,18% | 8.160,00 |
| 14.11.2024 | 15,30 | 15,35 | 15,18 | 15,22 | -1,01% | 6.374,00 |
| 13.11.2024 | 15,21 | 15,38 | 15,12 | 15,38 | 0,39% | 25.876,00 |
| 12.11.2024 | 15,12 | 15,44 | 15,11 | 15,32 | 0,46% | 16.500,00 |
| 11.11.2024 | 15,44 | 15,44 | 15,24 | 15,25 | -0,36% | 19.798,00 |
| 08.11.2024 | 15,21 | 15,30 | 15,00 | 15,30 | -0,26% | 11.735,00 |
| 07.11.2024 | 14,92 | 15,40 | 14,90 | 15,34 | 1,72% | 26.689,00 |
| 06.11.2024 | 15,26 | 15,38 | 14,94 | 15,08 | -1,63% | 47.501,00 |
| 05.11.2024 | 15,27 | 15,43 | 15,26 | 15,33 | -0,03% | 26.798,00 |
| 04.11.2024 | 15,52 | 15,53 | 15,26 | 15,34 | 0,07% | 11.919,00 |
| 01.11.2024 | 15,47 | 15,54 | 15,33 | 15,33 | -1,07% | 5.509,00 |
| 31.10.2024 | 15,44 | 15,50 | 15,30 | 15,49 | 0,65% | 46.648,00 |
| 30.10.2024 | 15,50 | 15,62 | 15,39 | 15,39 | -1,60% | 14.502,00 |
| 29.10.2024 | 15,78 | 15,78 | 15,53 | 15,64 | -0,86% | 28.118,00 |
| 28.10.2024 | 15,73 | 15,78 | 15,59 | 15,78 | 1,35% | 18.142,00 |
| 25.10.2024 | 15,82 | 15,82 | 15,55 | 15,57 | -1,11% | 12.400,00 |
| 24.10.2024 | 15,87 | 15,89 | 15,66 | 15,74 | -0,03% | 8.408,00 |
| 23.10.2024 | 15,64 | 15,89 | 15,64 | 15,75 | 0,06% | 7.617,00 |
| 22.10.2024 | 15,90 | 15,90 | 15,53 | 15,74 | -1,01% | 12.816,00 |
| 21.10.2024 | 16,01 | 16,10 | 15,75 | 15,90 | -0,56% | 10.288,00 |
| 18.10.2024 | 16,03 | 16,03 | 15,86 | 15,99 | 0,38% | 25.355,00 |
| 17.10.2024 | 16,14 | 16,25 | 15,85 | 15,93 | -1,36% | 22.082,00 |
| 16.10.2024 | 16,21 | 16,28 | 16,03 | 16,15 | -0,52% | 24.453,00 |
| 15.10.2024 | 15,85 | 16,23 | 15,85 | 16,23 | 2,11% | 39.410,00 |
| 14.10.2024 | 15,80 | 16,00 | 15,79 | 15,90 | 0,63% | 21.811,00 |
| 11.10.2024 | 15,62 | 15,85 | 15,50 | 15,80 | 0,96% | 20.036,00 |
| 10.10.2024 | 15,51 | 15,66 | 15,38 | 15,65 | 1,07% | 26.348,00 |
| 09.10.2024 | 15,35 | 15,48 | 15,24 | 15,48 | 0,62% | 27.661,00 |
| 08.10.2024 | 15,26 | 15,42 | 15,22 | 15,39 | 0,79% | 11.420,00 |
| 07.10.2024 | 15,51 | 15,55 | 15,21 | 15,27 | -2,02% | 29.215,00 |