19,973€
0,14%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 19,03 | 19,08 | 18,86 | 18,92 | -0,76% | 20.918,00 |
| 27.05.2025 | 19,01 | 19,14 | 18,93 | 19,07 | 0,26% | 42.982,00 |
| 26.05.2025 | 19,00 | 19,11 | 18,91 | 19,02 | 0,16% | 25.757,00 |
| 23.05.2025 | 18,95 | 19,00 | 18,77 | 18,99 | 0,21% | 25.805,00 |
| 22.05.2025 | 18,78 | 18,95 | 18,68 | 18,95 | 1,01% | 24.189,00 |
| 21.05.2025 | 18,74 | 18,90 | 18,67 | 18,76 | 0,32% | 33.080,00 |
| 20.05.2025 | 18,53 | 18,90 | 18,49 | 18,70 | 0,92% | 267.699,00 |
| 19.05.2025 | 18,36 | 18,60 | 18,35 | 18,53 | 0,54% | 21.946,00 |
| 16.05.2025 | 18,45 | 18,49 | 18,30 | 18,43 | -0,22% | 22.836,00 |
| 15.05.2025 | 17,62 | 18,50 | 17,21 | 18,47 | 4,94% | 43.443,00 |
| 14.05.2025 | 17,62 | 18,02 | 17,38 | 17,60 | 0,09% | 29.472,00 |
| 13.05.2025 | 17,60 | 17,79 | 17,51 | 17,58 | -0,65% | 27.844,00 |
| 12.05.2025 | 18,31 | 18,31 | 17,58 | 17,70 | -1,99% | 30.860,00 |
| 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 |