16,178€
0,73%
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 |
---|---|---|---|---|---|---|
26.04.2024 | 16,12 | 16,20 | 16,00 | 16,20 | 0,84% | 31.049,00 |
25.04.2024 | 16,09 | 16,10 | 15,99 | 16,06 | -0,53% | 29.343,00 |
24.04.2024 | 16,10 | 16,15 | 15,93 | 16,15 | 0,31% | 28.073,00 |
23.04.2024 | 16,03 | 16,10 | 15,94 | 16,10 | 0,59% | 21.497,00 |
22.04.2024 | 15,96 | 16,00 | 15,79 | 16,00 | 0,63% | 64.452,00 |
19.04.2024 | 15,79 | 15,96 | 15,73 | 15,90 | 0,66% | 13.756,00 |
18.04.2024 | 15,87 | 15,98 | 15,71 | 15,80 | -0,16% | 20.213,00 |
17.04.2024 | 15,73 | 15,85 | 15,64 | 15,82 | 0,54% | 28.026,00 |
16.04.2024 | 15,84 | 15,94 | 15,62 | 15,74 | -1,01% | 36.761,00 |
15.04.2024 | 15,74 | 15,96 | 15,67 | 15,90 | 1,08% | 41.582,00 |
12.04.2024 | 15,86 | 15,96 | 15,69 | 15,73 | -0,10% | 24.956,00 |
11.04.2024 | 15,61 | 15,82 | 15,56 | 15,74 | 0,83% | 24.430,00 |
10.04.2024 | 15,86 | 15,92 | 15,50 | 15,61 | -1,17% | 16.921,00 |
09.04.2024 | 15,53 | 15,93 | 15,53 | 15,80 | 1,54% | 13.374,00 |
08.04.2024 | 15,56 | 15,69 | 15,44 | 15,56 | -0,54% | 18.327,00 |
05.04.2024 | 15,51 | 15,64 | 15,35 | 15,64 | 1,56% | 12.369,00 |
04.04.2024 | 15,62 | 15,70 | 15,39 | 15,40 | -1,31% | 29.503,00 |
03.04.2024 | 15,61 | 15,89 | 15,51 | 15,61 | -0,35% | 19.592,00 |
02.04.2024 | 15,67 | 15,67 | 15,47 | 15,66 | 0,45% | 22.109,00 |
28.03.2024 | 15,54 | 15,69 | 15,40 | 15,59 | -0,49% | 20.714,00 |
27.03.2024 | 15,57 | 15,81 | 15,45 | 15,67 | 1,60% | 18.514,00 |
26.03.2024 | 15,69 | 15,75 | 15,39 | 15,42 | -1,51% | 38.791,00 |
25.03.2024 | 15,40 | 15,68 | 15,35 | 15,66 | 1,99% | 23.503,00 |
22.03.2024 | 15,30 | 15,65 | 15,30 | 15,35 | 0,05% | 70.342,00 |
21.03.2024 | 15,50 | 15,58 | 15,29 | 15,34 | -1,01% | 29.772,00 |
20.03.2024 | 15,35 | 15,50 | 15,26 | 15,50 | 0,96% | 27.400,00 |
19.03.2024 | 15,25 | 15,45 | 15,25 | 15,35 | -0,17% | 52.312,00 |
18.03.2024 | 15,45 | 15,45 | 15,25 | 15,38 | -0,47% | 25.023,00 |
15.03.2024 | 15,22 | 15,48 | 15,12 | 15,45 | 2,18% | 43.062,00 |
14.03.2024 | 15,00 | 15,41 | 15,00 | 15,12 | 0,77% | 13.569,00 |
13.03.2024 | 15,32 | 15,40 | 15,00 | 15,00 | -1,37% | 25.430,00 |
12.03.2024 | 15,30 | 15,46 | 15,19 | 15,21 | -0,91% | 28.680,00 |
11.03.2024 | 15,35 | 15,35 | 15,07 | 15,35 | 1,05% | 23.420,00 |
08.03.2024 | 15,38 | 15,38 | 15,19 | 15,19 | -0,60% | 27.812,00 |
07.03.2024 | 15,25 | 15,40 | 15,10 | 15,28 | 0,69% | 38.198,00 |
06.03.2024 | 14,93 | 15,30 | 14,81 | 15,18 | 2,42% | 25.958,00 |
05.03.2024 | 14,73 | 15,08 | 14,61 | 14,82 | 0,91% | 44.948,00 |
04.03.2024 | 14,81 | 14,81 | 14,61 | 14,69 | 0,00% | 22.536,00 |
01.03.2024 | 15,06 | 15,06 | 14,64 | 14,69 | -1,88% | 30.425,00 |
29.02.2024 | 14,83 | 14,98 | 14,74 | 14,97 | 1,29% | 17.518,00 |
28.02.2024 | 14,77 | 14,90 | 14,62 | 14,78 | -0,23% | 44.664,00 |
27.02.2024 | 14,60 | 14,82 | 14,57 | 14,81 | 0,37% | 15.806,00 |
26.02.2024 | 14,94 | 14,98 | 14,58 | 14,76 | -0,90% | 26.544,00 |
23.02.2024 | 14,84 | 14,95 | 14,75 | 14,89 | 0,28% | 21.719,00 |
22.02.2024 | 14,90 | 15,05 | 14,69 | 14,85 | -0,60% | 31.011,00 |
21.02.2024 | 14,57 | 14,94 | 14,39 | 14,94 | 3,52% | 15.329,00 |
20.02.2024 | 14,35 | 14,55 | 14,25 | 14,43 | 1,21% | 19.381,00 |
19.02.2024 | 14,30 | 14,48 | 14,25 | 14,26 | -0,60% | 21.243,00 |
16.02.2024 | 14,48 | 14,56 | 14,27 | 14,35 | -1,27% | 46.522,00 |
15.02.2024 | 14,49 | 14,59 | 14,34 | 14,53 | 0,51% | 41.469,00 |
14.02.2024 | 14,43 | 14,50 | 14,30 | 14,46 | 0,49% | 18.141,00 |
13.02.2024 | 14,30 | 14,45 | 14,18 | 14,39 | 0,80% | 21.207,00 |
12.02.2024 | 14,10 | 14,50 | 14,06 | 14,27 | 1,21% | 36.421,00 |
09.02.2024 | 14,35 | 14,60 | 14,00 | 14,10 | -1,25% | 62.425,00 |
08.02.2024 | 14,47 | 14,51 | 14,20 | 14,28 | -1,50% | 14.497,00 |
07.02.2024 | 14,68 | 14,74 | 14,45 | 14,50 | -1,23% | 63.692,00 |
06.02.2024 | 14,82 | 14,86 | 14,55 | 14,68 | -1,04% | 28.952,00 |
05.02.2024 | 14,72 | 14,89 | 14,61 | 14,83 | 0,60% | 24.471,00 |
02.02.2024 | 14,72 | 14,83 | 14,60 | 14,74 | 0,27% | 14.811,00 |
01.02.2024 | 14,79 | 14,88 | 14,65 | 14,70 | -0,58% | 23.110,00 |
31.01.2024 | 14,71 | 14,99 | 14,67 | 14,79 | -0,19% | 25.647,00 |
30.01.2024 | 14,85 | 14,85 | 14,62 | 14,82 | 0,47% | 29.863,00 |
29.01.2024 | 14,72 | 14,85 | 14,50 | 14,75 | -0,01% | 59.899,00 |
26.01.2024 | 15,13 | 15,28 | 14,53 | 14,75 | -2,83% | 108.527,00 |
25.01.2024 | 15,32 | 15,34 | 15,04 | 15,18 | -0,14% | 32.446,00 |
24.01.2024 | 15,40 | 15,40 | 15,13 | 15,20 | -1,81% | 36.014,00 |
23.01.2024 | 15,75 | 15,75 | 15,24 | 15,48 | -1,53% | 20.791,00 |
22.01.2024 | 15,84 | 15,87 | 15,51 | 15,72 | -0,11% | 9.540,00 |
19.01.2024 | 15,74 | 15,75 | 15,49 | 15,74 | 0,82% | 4.859,00 |
18.01.2024 | 15,67 | 15,70 | 15,36 | 15,61 | -0,22% | 14.446,00 |
17.01.2024 | 15,53 | 15,66 | 15,34 | 15,65 | -0,38% | 45.030,00 |
16.01.2024 | 15,97 | 16,00 | 15,53 | 15,71 | -2,22% | 39.775,00 |
15.01.2024 | 16,40 | 16,42 | 15,90 | 16,06 | -1,04% | 12.801,00 |
12.01.2024 | 16,50 | 16,50 | 16,05 | 16,23 | -0,77% | 44.098,00 |
11.01.2024 | 16,52 | 16,76 | 16,21 | 16,36 | -1,81% | 17.204,00 |
10.01.2024 | 16,52 | 16,66 | 16,49 | 16,66 | 0,84% | 26.566,00 |
09.01.2024 | 16,35 | 16,62 | 16,35 | 16,52 | 0,32% | 10.246,00 |
08.01.2024 | 16,47 | 16,55 | 16,34 | 16,47 | 0,38% | 15.470,00 |
05.01.2024 | 16,15 | 16,49 | 16,07 | 16,41 | 1,32% | 20.472,00 |
04.01.2024 | 15,75 | 16,25 | 15,75 | 16,19 | 1,73% | 14.971,00 |
03.01.2024 | 16,01 | 16,01 | 15,72 | 15,92 | -0,52% | 15.997,00 |
02.01.2024 | 16,10 | 16,10 | 15,87 | 16,00 | 0,24% | 11.707,00 |
29.12.2023 | 16,10 | 16,10 | 15,89 | 15,96 | -0,24% | 27.234,00 |
28.12.2023 | 16,14 | 16,17 | 15,90 | 16,00 | -0,01% | 14.861,00 |
27.12.2023 | 16,03 | 16,21 | 16,00 | 16,00 | -0,68% | 18.794,00 |
22.12.2023 | 16,18 | 16,30 | 16,02 | 16,11 | -1,14% | 23.397,00 |
21.12.2023 | 16,19 | 16,35 | 16,06 | 16,30 | 1,17% | 31.544,00 |
20.12.2023 | 16,06 | 16,31 | 16,06 | 16,11 | -0,27% | 5.866,00 |
19.12.2023 | 15,95 | 16,43 | 15,95 | 16,15 | 1,08% | 58.119,00 |
18.12.2023 | 16,21 | 16,21 | 15,90 | 15,98 | -1,22% | 20.306,00 |
15.12.2023 | 16,45 | 16,52 | 16,15 | 16,18 | -1,53% | 39.998,00 |
14.12.2023 | 16,20 | 16,45 | 16,20 | 16,43 | 1,44% | 65.939,00 |
13.12.2023 | 16,01 | 16,20 | 16,01 | 16,20 | 1,40% | 18.831,00 |
12.12.2023 | 16,13 | 16,19 | 15,79 | 15,97 | -0,08% | 46.025,00 |
11.12.2023 | 16,09 | 16,33 | 15,99 | 15,99 | -1,59% | 24.257,00 |
08.12.2023 | 16,19 | 16,31 | 16,10 | 16,24 | 0,37% | 30.934,00 |
07.12.2023 | 16,15 | 16,28 | 15,86 | 16,18 | 0,11% | 21.296,00 |
06.12.2023 | 16,03 | 16,17 | 15,94 | 16,17 | 1,44% | 15.679,00 |
05.12.2023 | 16,02 | 16,07 | 15,80 | 15,94 | -0,14% | 33.729,00 |
04.12.2023 | 16,11 | 16,11 | 15,89 | 15,96 | -1,13% | 20.308,00 |