27,460€
-1,33%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 04.06.2026 | 26,71 | 26,92 | 26,51 | 26,66 | -0,74% | 8.670,00 |
| 03.06.2026 | 26,59 | 27,02 | 26,51 | 26,86 | 0,94% | 18.842,00 |
| 02.06.2026 | 26,92 | 26,92 | 26,45 | 26,61 | -1,37% | 18.791,00 |
| 01.06.2026 | 26,40 | 27,00 | 26,25 | 26,98 | 2,08% | 15.701,00 |
| 29.05.2026 | 26,52 | 26,66 | 26,36 | 26,43 | -0,49% | 12.517,00 |
| 28.05.2026 | 26,58 | 26,96 | 26,37 | 26,56 | -1,04% | 32.593,00 |
| 27.05.2026 | 27,65 | 27,74 | 26,63 | 26,84 | -3,07% | 18.779,00 |
| 26.05.2026 | 27,17 | 27,70 | 27,15 | 27,69 | 1,54% | 38.328,00 |
| 25.05.2026 | 27,23 | 27,45 | 27,20 | 27,27 | 1,38% | 25.499,00 |
| 22.05.2026 | 27,27 | 27,27 | 26,60 | 26,90 | -1,10% | 19.390,00 |
| 21.05.2026 | 27,18 | 27,40 | 27,00 | 27,20 | 0,04% | 58.730,00 |
| 20.05.2026 | 26,78 | 27,38 | 26,78 | 27,19 | 0,89% | 18.361,00 |
| 19.05.2026 | 26,81 | 27,28 | 26,79 | 26,95 | 0,63% | 12.128,00 |
| 18.05.2026 | 26,47 | 27,01 | 25,99 | 26,78 | 0,71% | 25.400,00 |
| 15.05.2026 | 27,16 | 27,31 | 26,47 | 26,59 | -2,39% | 17.077,00 |
| 14.05.2026 | 27,49 | 27,62 | 27,15 | 27,24 | -0,95% | 7.803,00 |
| 13.05.2026 | 27,48 | 27,54 | 27,19 | 27,50 | 0,84% | 17.128,00 |
| 12.05.2026 | 27,25 | 27,41 | 27,05 | 27,27 | -0,37% | 19.532,00 |
| 11.05.2026 | 26,60 | 27,54 | 26,34 | 27,37 | 2,20% | 33.736,00 |
| 08.05.2026 | 26,96 | 27,30 | 26,65 | 26,78 | -0,81% | 24.273,00 |
| 07.05.2026 | 27,97 | 28,11 | 26,56 | 27,00 | -3,43% | 42.529,00 |
| 06.05.2026 | 27,68 | 28,12 | 27,20 | 27,96 | 1,01% | 45.104,00 |
| 05.05.2026 | 27,46 | 27,94 | 27,46 | 27,68 | 0,47% | 23.453,00 |
| 04.05.2026 | 27,56 | 28,11 | 27,44 | 27,55 | -2,27% | 29.742,00 |
| 30.04.2026 | 28,31 | 28,31 | 26,70 | 28,19 | -0,46% | 30.873,00 |
| 29.04.2026 | 28,76 | 28,79 | 27,94 | 28,32 | -1,84% | 25.496,00 |
| 28.04.2026 | 28,36 | 28,97 | 28,02 | 28,85 | 1,73% | 28.775,00 |
| 27.04.2026 | 28,41 | 28,60 | 28,05 | 28,36 | 0,07% | 38.668,00 |
| 24.04.2026 | 28,89 | 28,89 | 28,30 | 28,34 | -1,73% | 16.052,00 |
| 23.04.2026 | 28,45 | 29,29 | 28,29 | 28,84 | -0,21% | 15.795,00 |
| 22.04.2026 | 28,29 | 29,00 | 28,00 | 28,90 | 3,14% | 26.622,00 |
| 21.04.2026 | 28,27 | 28,39 | 27,94 | 28,02 | -0,67% | 15.695,00 |
| 20.04.2026 | 27,59 | 28,30 | 27,59 | 28,21 | 1,44% | 37.695,00 |
| 17.04.2026 | 28,23 | 28,24 | 27,61 | 27,81 | -0,71% | 37.349,00 |
| 16.04.2026 | 28,85 | 28,88 | 27,72 | 28,01 | -2,74% | 58.594,00 |
| 15.04.2026 | 28,79 | 29,00 | 28,62 | 28,80 | -0,03% | 31.740,00 |
| 14.04.2026 | 29,16 | 29,16 | 28,65 | 28,81 | -1,34% | 18.808,00 |
| 13.04.2026 | 29,41 | 29,49 | 28,69 | 29,20 | -1,28% | 29.438,00 |
| 10.04.2026 | 29,11 | 29,63 | 28,90 | 29,58 | 1,06% | 21.792,00 |
| 09.04.2026 | 28,91 | 29,55 | 28,90 | 29,27 | 1,28% | 25.592,00 |
| 08.04.2026 | 29,60 | 29,79 | 28,68 | 28,90 | -1,16% | 30.339,00 |
| 07.04.2026 | 29,14 | 29,30 | 28,75 | 29,24 | 0,14% | 22.545,00 |
| 02.04.2026 | 28,06 | 29,22 | 27,93 | 29,20 | 2,46% | 32.151,00 |
| 01.04.2026 | 28,43 | 28,50 | 28,15 | 28,50 | 0,42% | 21.468,00 |
| 31.03.2026 | 27,78 | 28,38 | 27,53 | 28,38 | 2,57% | 27.014,00 |
| 30.03.2026 | 26,52 | 27,99 | 26,52 | 27,67 | 4,02% | 28.694,00 |
| 27.03.2026 | 26,98 | 27,23 | 26,34 | 26,60 | -1,37% | 19.880,00 |
| 26.03.2026 | 26,95 | 27,13 | 26,64 | 26,97 | -0,19% | 26.743,00 |
| 25.03.2026 | 26,88 | 27,22 | 26,79 | 27,02 | 0,07% | 17.436,00 |
| 24.03.2026 | 26,35 | 27,00 | 26,31 | 27,00 | 2,16% | 20.013,00 |
| 23.03.2026 | 26,01 | 26,86 | 25,57 | 26,43 | 0,30% | 36.982,00 |
| 20.03.2026 | 27,16 | 27,60 | 26,31 | 26,35 | -3,12% | 28.617,00 |
| 19.03.2026 | 27,39 | 27,60 | 26,51 | 27,20 | -1,41% | 30.823,00 |
| 18.03.2026 | 28,75 | 28,75 | 27,30 | 27,59 | -2,89% | 35.259,00 |
| 17.03.2026 | 27,59 | 28,50 | 27,56 | 28,41 | 2,64% | 39.319,00 |
| 16.03.2026 | 27,80 | 27,96 | 27,41 | 27,68 | 0,14% | 25.235,00 |
| 13.03.2026 | 27,49 | 28,47 | 27,06 | 27,64 | 0,62% | 28.108,00 |
| 12.03.2026 | 26,86 | 27,83 | 26,72 | 27,47 | 1,22% | 23.848,00 |
| 11.03.2026 | 26,56 | 27,29 | 26,54 | 27,14 | 2,34% | 43.750,00 |
| 10.03.2026 | 26,85 | 27,35 | 26,42 | 26,52 | -1,67% | 34.809,00 |
| 09.03.2026 | 26,06 | 26,97 | 25,25 | 26,97 | 1,28% | 59.891,00 |
| 06.03.2026 | 26,46 | 26,79 | 26,01 | 26,63 | 0,87% | 44.537,00 |
| 05.03.2026 | 27,26 | 27,50 | 26,01 | 26,40 | -3,83% | 50.891,00 |
| 04.03.2026 | 27,32 | 27,50 | 27,27 | 27,45 | -0,15% | 39.660,00 |
| 03.03.2026 | 28,38 | 28,38 | 26,68 | 27,49 | -3,91% | 69.659,00 |
| 02.03.2026 | 28,01 | 28,80 | 27,51 | 28,61 | 0,56% | 58.444,00 |
| 27.02.2026 | 29,59 | 29,70 | 28,07 | 28,45 | -3,95% | 73.407,00 |
| 26.02.2026 | 28,30 | 29,91 | 28,20 | 29,62 | 5,26% | 110.645,00 |
| 25.02.2026 | 27,00 | 28,60 | 26,74 | 28,14 | 4,57% | 73.100,00 |
| 24.02.2026 | 26,57 | 27,03 | 26,53 | 26,91 | 1,20% | 26.502,00 |
| 23.02.2026 | 25,70 | 26,63 | 25,70 | 26,59 | 1,37% | 114.692,00 |
| 20.02.2026 | 26,50 | 26,55 | 26,05 | 26,23 | -0,64% | 35.689,00 |
| 19.02.2026 | 26,65 | 26,92 | 26,16 | 26,40 | -0,94% | 41.827,00 |
| 18.02.2026 | 26,73 | 26,98 | 26,50 | 26,65 | -0,19% | 35.550,00 |
| 17.02.2026 | 26,45 | 26,70 | 25,99 | 26,70 | 0,49% | 33.745,00 |
| 16.02.2026 | 26,34 | 26,57 | 25,90 | 26,57 | 1,57% | 25.493,00 |
| 13.02.2026 | 26,45 | 26,68 | 25,64 | 26,16 | -1,28% | 28.422,00 |
| 12.02.2026 | 26,73 | 26,80 | 25,94 | 26,50 | -0,75% | 42.022,00 |
| 11.02.2026 | 26,17 | 26,89 | 26,17 | 26,70 | 1,68% | 45.261,00 |
| 10.02.2026 | 26,16 | 26,30 | 25,93 | 26,26 | 0,27% | 23.735,00 |
| 09.02.2026 | 25,79 | 26,19 | 25,67 | 26,19 | 1,55% | 26.537,00 |
| 06.02.2026 | 25,48 | 25,96 | 25,41 | 25,79 | 1,22% | 32.169,00 |
| 05.02.2026 | 26,04 | 26,04 | 25,05 | 25,48 | -2,19% | 51.339,00 |
| 04.02.2026 | 25,90 | 26,16 | 25,73 | 26,05 | 1,24% | 40.987,00 |
| 03.02.2026 | 25,28 | 25,76 | 25,07 | 25,73 | 1,78% | 36.125,00 |
| 02.02.2026 | 25,29 | 25,83 | 24,88 | 25,28 | 0,32% | 52.355,00 |
| 30.01.2026 | 24,91 | 25,27 | 24,76 | 25,20 | 1,25% | 37.739,00 |
| 29.01.2026 | 24,78 | 25,00 | 24,61 | 24,89 | 0,00% | 32.152,00 |
| 28.01.2026 | 24,79 | 24,90 | 24,45 | 24,89 | 1,18% | 59.513,00 |
| 27.01.2026 | 24,66 | 24,74 | 24,25 | 24,60 | -0,20% | 20.102,00 |
| 26.01.2026 | 24,00 | 24,66 | 24,00 | 24,65 | 2,67% | 42.609,00 |
| 23.01.2026 | 24,00 | 24,14 | 23,76 | 24,01 | 0,46% | 29.895,00 |
| 22.01.2026 | 24,02 | 24,29 | 23,57 | 23,90 | -0,42% | 46.400,00 |
| 21.01.2026 | 23,82 | 24,00 | 23,41 | 24,00 | 0,21% | 55.965,00 |