23,345€
1,46%
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 |
|---|---|---|---|---|---|---|
| 22.10.2026 | 22,83 | 23,55 | 22,74 | 23,38 | 1,61% | 22.182,00 |
| 21.10.2026 | 22,97 | 23,21 | 22,81 | 23,01 | 0,31% | 23.389,00 |
| 20.10.2026 | 22,83 | 23,03 | 22,57 | 22,94 | 1,06% | 15.615,00 |
| 19.10.2026 | 23,31 | 23,43 | 22,63 | 22,70 | -2,78% | 36.577,00 |
| 16.10.2026 | 23,55 | 23,58 | 23,10 | 23,35 | -0,38% | 18.472,00 |
| 15.10.2026 | 23,21 | 23,81 | 23,10 | 23,44 | 0,56% | 23.566,00 |
| 14.10.2026 | 23,09 | 23,53 | 22,95 | 23,31 | 1,00% | 12.484,00 |
| 13.10.2026 | 22,86 | 23,26 | 22,81 | 23,08 | 1,01% | 11.616,00 |
| 12.10.2026 | 22,94 | 23,05 | 22,70 | 22,85 | -0,22% | 10.666,00 |
| 09.10.2026 | 22,81 | 23,00 | 22,69 | 22,90 | 0,70% | 17.090,00 |
| 08.10.2026 | 22,68 | 22,94 | 22,52 | 22,74 | 0,18% | 21.925,00 |
| 07.10.2026 | 23,42 | 23,49 | 22,55 | 22,70 | -3,28% | 21.702,00 |
| 06.10.2026 | 22,98 | 23,53 | 22,97 | 23,47 | 2,04% | 15.055,00 |
| 05.10.2026 | 22,55 | 23,03 | 22,52 | 23,00 | 1,23% | 17.305,00 |
| 02.10.2026 | 22,57 | 22,85 | 22,40 | 22,72 | 0,98% | 23.662,00 |
| 01.10.2026 | 22,51 | 22,80 | 22,28 | 22,50 | -0,49% | 70.495,00 |
| 30.09.2026 | 23,26 | 23,26 | 22,60 | 22,61 | -2,54% | 27.053,00 |
| 29.09.2026 | 23,24 | 23,32 | 22,76 | 23,20 | -0,51% | 27.060,00 |
| 28.09.2026 | 23,52 | 23,56 | 23,18 | 23,32 | -0,85% | 20.352,00 |
| 25.09.2026 | 23,50 | 23,58 | 23,18 | 23,52 | 0,13% | 25.680,00 |
| 24.09.2026 | 23,54 | 23,65 | 23,31 | 23,49 | -0,59% | 5.540,00 |
| 23.09.2026 | 23,92 | 24,04 | 23,49 | 23,63 | -1,25% | 15.107,00 |
| 22.09.2026 | 23,68 | 24,09 | 23,56 | 23,93 | 0,89% | 25.426,00 |
| 21.09.2026 | 24,08 | 24,39 | 23,14 | 23,72 | -2,31% | 22.607,00 |
| 18.09.2026 | 24,14 | 24,40 | 23,67 | 24,28 | 0,17% | 37.379,00 |
| 17.09.2026 | 24,10 | 24,45 | 23,85 | 24,24 | 0,83% | 10.765,00 |
| 16.09.2026 | 23,63 | 24,18 | 23,56 | 24,04 | 1,99% | 20.668,00 |
| 15.09.2026 | 23,68 | 23,78 | 23,38 | 23,57 | -0,92% | 20.889,00 |
| 14.09.2026 | 23,93 | 24,06 | 23,52 | 23,79 | -0,75% | 20.829,00 |
| 11.09.2026 | 24,39 | 24,43 | 23,85 | 23,97 | -0,99% | 11.870,00 |
| 10.09.2026 | 24,12 | 24,39 | 24,08 | 24,21 | 0,29% | 15.622,00 |
| 09.09.2026 | 24,21 | 24,66 | 23,96 | 24,14 | -0,54% | 17.069,00 |
| 08.09.2026 | 24,08 | 24,44 | 23,97 | 24,27 | 0,25% | 28.230,00 |
| 07.09.2026 | 23,98 | 24,23 | 23,94 | 24,21 | 1,00% | 14.802,00 |
| 04.09.2026 | 23,77 | 24,10 | 23,55 | 23,97 | 0,42% | 19.470,00 |
| 03.09.2026 | 23,91 | 24,14 | 23,43 | 23,87 | -0,42% | 26.359,00 |
| 02.09.2026 | 24,55 | 24,62 | 23,86 | 23,97 | -2,28% | 25.390,00 |
| 01.09.2026 | 24,68 | 24,86 | 24,24 | 24,53 | -0,20% | 15.222,00 |
| 31.08.2026 | 24,68 | 24,81 | 24,47 | 24,58 | -0,04% | 26.829,00 |
| 28.08.2026 | 24,14 | 24,66 | 24,07 | 24,59 | 2,42% | 18.197,00 |
| 27.08.2026 | 25,09 | 25,17 | 23,94 | 24,01 | -3,96% | 51.570,00 |
| 26.08.2026 | 25,37 | 25,61 | 24,91 | 25,00 | -1,11% | 15.761,00 |
| 25.08.2026 | 25,13 | 25,42 | 25,12 | 25,28 | 0,52% | 16.175,00 |
| 24.08.2026 | 25,27 | 25,33 | 24,95 | 25,15 | -0,63% | 17.460,00 |
| 21.08.2026 | 25,53 | 25,76 | 25,31 | 25,31 | -0,90% | 20.745,00 |
| 20.08.2026 | 25,29 | 25,66 | 25,21 | 25,54 | 0,95% | 13.232,00 |
| 19.08.2026 | 25,51 | 25,81 | 25,20 | 25,30 | -0,75% | 12.543,00 |
| 18.08.2026 | 25,51 | 25,74 | 25,45 | 25,49 | -0,31% | 25.141,00 |
| 17.08.2026 | 25,69 | 25,92 | 25,51 | 25,57 | -0,85% | 30.998,00 |
| 14.08.2026 | 26,04 | 26,13 | 25,58 | 25,79 | -1,38% | 47.155,00 |
| 13.08.2026 | 26,19 | 26,21 | 25,89 | 26,15 | 0,11% | 21.093,00 |
| 12.08.2026 | 26,24 | 26,49 | 25,92 | 26,12 | -0,57% | 15.561,00 |
| 11.08.2026 | 26,58 | 26,60 | 26,17 | 26,27 | -0,61% | 10.934,00 |
| 10.08.2026 | 26,54 | 26,76 | 26,35 | 26,43 | -0,97% | 28.464,00 |
| 07.08.2026 | 26,54 | 26,77 | 26,38 | 26,69 | 0,53% | 8.816,00 |
| 06.08.2026 | 26,65 | 26,69 | 26,38 | 26,55 | -0,41% | 12.876,00 |
| 05.08.2026 | 26,85 | 27,15 | 26,37 | 26,66 | -0,82% | 11.442,00 |
| 04.08.2026 | 27,15 | 27,40 | 26,58 | 26,88 | -0,85% | 15.635,00 |
| 03.08.2026 | 27,44 | 27,50 | 26,40 | 27,11 | -0,59% | 15.955,00 |
| 31.07.2026 | 26,09 | 27,50 | 26,08 | 27,27 | 4,08% | 19.090,00 |
| 30.07.2026 | 26,16 | 26,49 | 25,87 | 26,20 | 0,15% | 25.397,00 |
| 29.07.2026 | 26,30 | 26,61 | 25,97 | 26,16 | -0,83% | 25.734,00 |
| 28.07.2026 | 26,97 | 27,23 | 26,20 | 26,38 | -2,69% | 18.205,00 |
| 27.07.2026 | 27,95 | 27,99 | 26,95 | 27,11 | -2,83% | 15.633,00 |
| 24.07.2026 | 27,62 | 27,94 | 27,58 | 27,90 | 0,94% | 16.873,00 |
| 23.07.2026 | 27,52 | 27,78 | 27,37 | 27,64 | 0,14% | 13.761,00 |
| 22.07.2026 | 27,01 | 27,81 | 27,01 | 27,60 | 1,92% | 24.270,00 |
| 21.07.2026 | 26,99 | 27,29 | 26,83 | 27,08 | 1,01% | 19.491,00 |
| 20.07.2026 | 26,91 | 27,09 | 26,66 | 26,81 | -0,22% | 10.189,00 |
| 17.07.2026 | 26,50 | 27,13 | 26,50 | 26,87 | -0,19% | 8.436,00 |
| 16.07.2026 | 27,35 | 27,35 | 26,50 | 26,92 | -0,63% | 15.087,00 |
| 15.07.2026 | 27,21 | 27,43 | 27,00 | 27,09 | -0,51% | 9.286,00 |
| 14.07.2026 | 26,93 | 27,59 | 26,93 | 27,23 | 1,15% | 43.204,00 |
| 13.07.2026 | 26,63 | 27,20 | 26,63 | 26,92 | -0,26% | 21.242,00 |
| 10.07.2026 | 27,10 | 27,13 | 26,82 | 26,99 | -0,48% | 9.092,00 |
| 09.07.2026 | 26,93 | 27,21 | 26,81 | 27,12 | 0,41% | 10.829,00 |
| 08.07.2026 | 27,30 | 27,36 | 26,74 | 27,01 | -1,67% | 12.146,00 |
| 07.07.2026 | 27,25 | 27,57 | 27,11 | 27,47 | 0,04% | 8.380,00 |
| 06.07.2026 | 27,65 | 27,74 | 27,20 | 27,46 | -0,76% | 16.799,00 |
| 03.07.2026 | 26,99 | 27,82 | 26,99 | 27,67 | 3,05% | 18.278,00 |
| 02.07.2026 | 26,68 | 27,15 | 26,40 | 26,85 | 1,32% | 29.386,00 |
| 01.07.2026 | 27,59 | 27,62 | 26,44 | 26,50 | -4,16% | 25.104,00 |
| 30.06.2026 | 27,49 | 27,75 | 27,40 | 27,65 | 1,06% | 9.836,00 |
| 29.06.2026 | 26,95 | 27,48 | 26,95 | 27,36 | 0,40% | 15.813,00 |
| 26.06.2026 | 26,90 | 27,38 | 26,88 | 27,25 | 0,66% | 13.206,00 |
| 25.06.2026 | 26,67 | 27,20 | 26,58 | 27,07 | 2,19% | 9.340,00 |
| 24.06.2026 | 27,03 | 27,09 | 26,33 | 26,49 | -2,00% | 11.248,00 |
| 23.06.2026 | 26,93 | 27,09 | 26,71 | 27,03 | -0,37% | 10.873,00 |
| 22.06.2026 | 26,68 | 27,20 | 26,63 | 27,13 | 1,19% | 14.149,00 |
| 19.06.2026 | 26,88 | 26,96 | 26,54 | 26,81 | -0,37% | 15.188,00 |
| 18.06.2026 | 26,94 | 27,02 | 26,72 | 26,91 | 0,52% | 15.788,00 |
| 17.06.2026 | 26,97 | 27,09 | 26,58 | 26,77 | -0,07% | 19.471,00 |
| 16.06.2026 | 27,37 | 27,55 | 26,55 | 26,79 | -2,48% | 20.477,00 |
| 15.06.2026 | 27,70 | 27,70 | 27,04 | 27,47 | -0,18% | 28.322,00 |
| 12.06.2026 | 27,71 | 27,84 | 27,10 | 27,52 | -0,94% | 14.327,00 |
| 11.06.2026 | 26,94 | 27,85 | 26,94 | 27,78 | 3,43% | 20.827,00 |
| 10.06.2026 | 26,79 | 27,20 | 26,71 | 26,86 | 0,00% | 17.907,00 |
| 09.06.2026 | 26,66 | 26,94 | 26,50 | 26,86 | 0,67% | 10.911,00 |
| 08.06.2026 | 26,67 | 27,15 | 26,51 | 26,68 | -0,30% | 17.842,00 |
| 05.06.2026 | 26,54 | 27,05 | 26,51 | 26,76 | 0,38% | 18.686,00 |