18,480€
1,54%
Echtzeit-Aktienkurs Engie S.A.
Bid:
Ask:
Aktienkurse zur Engie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 18,22 | 18,44 | 18,17 | 18,44 | 1,33% | - |
| 12.09.2025 | 18,14 | 18,24 | 18,04 | 18,20 | 0,61% | 3.261.385,00 |
| 11.09.2025 | 17,98 | 18,19 | 17,94 | 18,09 | 0,89% | 4.895.553,00 |
| 10.09.2025 | 17,82 | 17,97 | 17,75 | 17,93 | 0,84% | 3.066.468,00 |
| 09.09.2025 | 17,77 | 17,88 | 17,72 | 17,78 | 0,03% | 3.893.455,00 |
| 08.09.2025 | 17,66 | 17,79 | 17,61 | 17,78 | 0,77% | 2.950.899,00 |
| 05.09.2025 | 17,68 | 17,74 | 17,58 | 17,64 | 0,00% | 2.897.740,00 |
| 04.09.2025 | 17,56 | 17,78 | 17,54 | 17,64 | 0,40% | 2.924.157,00 |
| 03.09.2025 | 17,35 | 17,57 | 17,20 | 17,57 | 1,24% | 4.764.988,00 |
| 02.09.2025 | 17,59 | 17,60 | 17,28 | 17,36 | -1,48% | 5.640.815,00 |
| 01.09.2025 | 17,71 | 17,76 | 17,55 | 17,62 | -0,42% | 2.695.605,00 |
| 29.08.2025 | 17,72 | 17,79 | 17,56 | 17,69 | -0,62% | 4.567.813,00 |
| 28.08.2025 | 17,93 | 18,00 | 17,66 | 17,80 | -0,34% | 3.806.179,00 |
| 27.08.2025 | 18,03 | 18,12 | 17,85 | 17,86 | -0,67% | 3.789.257,00 |
| 26.08.2025 | 18,19 | 18,20 | 17,79 | 17,98 | -1,88% | 9.404.239,00 |
| 25.08.2025 | 18,72 | 18,72 | 18,22 | 18,33 | -2,37% | 4.260.066,00 |
| 22.08.2025 | 18,88 | 18,91 | 18,77 | 18,77 | -0,66% | 2.816.030,00 |
| 21.08.2025 | 18,89 | 18,92 | 18,81 | 18,90 | -0,05% | 2.958.498,00 |
| 20.08.2025 | 18,71 | 18,93 | 18,59 | 18,91 | 1,53% | 3.528.109,00 |
| 19.08.2025 | 18,69 | 18,82 | 18,62 | 18,62 | 0,00% | 3.595.142,00 |
| 18.08.2025 | 19,01 | 19,05 | 18,62 | 18,62 | -1,53% | 3.482.655,00 |
| 15.08.2025 | 18,62 | 18,91 | 18,62 | 18,91 | 1,42% | 3.875.993,00 |
| 14.08.2025 | 18,72 | 18,75 | 18,52 | 18,65 | -0,29% | 3.589.802,00 |
| 13.08.2025 | 18,77 | 18,83 | 18,67 | 18,70 | 0,19% | 4.248.243,00 |
| 12.08.2025 | 18,82 | 18,91 | 18,65 | 18,67 | -0,69% | 3.329.721,00 |
| 11.08.2025 | 18,70 | 18,80 | 18,61 | 18,80 | 0,78% | 2.617.305,00 |
| 08.08.2025 | 18,90 | 19,00 | 18,65 | 18,65 | -0,98% | 4.510.482,00 |
| 07.08.2025 | 19,11 | 19,14 | 18,78 | 18,84 | -1,77% | 3.964.296,00 |
| 06.08.2025 | 19,02 | 19,33 | 19,02 | 19,18 | 0,68% | 3.620.923,00 |
| 05.08.2025 | 19,15 | 19,20 | 18,97 | 19,05 | -0,05% | 3.976.867,00 |
| 04.08.2025 | 19,14 | 19,25 | 18,99 | 19,06 | -0,44% | 4.649.720,00 |
| 01.08.2025 | 18,54 | 19,27 | 17,99 | 19,14 | -2,45% | 7.046.448,00 |
| 31.07.2025 | 19,73 | 19,73 | 19,54 | 19,62 | -0,18% | 5.205.275,00 |
| 30.07.2025 | 19,59 | 19,67 | 19,52 | 19,66 | 0,43% | 3.573.247,00 |
| 29.07.2025 | 19,60 | 19,76 | 19,56 | 19,57 | -0,15% | 3.481.216,00 |
| 28.07.2025 | 19,65 | 19,70 | 19,56 | 19,60 | -0,33% | 2.297.637,00 |
| 25.07.2025 | 19,69 | 19,72 | 19,52 | 19,67 | 0,10% | 2.320.812,00 |
| 24.07.2025 | 19,49 | 19,71 | 19,49 | 19,65 | 0,28% | 3.318.930,00 |
| 23.07.2025 | 19,97 | 19,99 | 19,59 | 19,59 | -2,15% | 5.116.237,00 |
| 22.07.2025 | 19,75 | 20,02 | 19,66 | 20,02 | 1,93% | 3.906.635,00 |
| 21.07.2025 | 19,58 | 19,64 | 19,46 | 19,64 | 0,85% | 2.633.399,00 |
| 18.07.2025 | 19,40 | 19,53 | 19,36 | 19,48 | 0,52% | 2.703.335,00 |
| 17.07.2025 | 19,30 | 19,44 | 19,25 | 19,38 | -0,08% | 3.015.590,00 |
| 16.07.2025 | 19,56 | 19,58 | 19,38 | 19,39 | -0,51% | 2.691.544,00 |
| 15.07.2025 | 19,80 | 19,82 | 19,46 | 19,49 | -1,19% | 4.035.145,00 |
| 14.07.2025 | 19,76 | 19,79 | 19,64 | 19,73 | 0,28% | 4.771.781,00 |
| 11.07.2025 | 19,56 | 19,67 | 19,53 | 19,67 | 1,00% | 2.631.547,00 |
| 10.07.2025 | 19,83 | 19,89 | 19,47 | 19,48 | -1,54% | 3.466.388,00 |
| 09.07.2025 | 19,65 | 19,80 | 19,60 | 19,78 | 0,61% | 4.338.199,00 |
| 08.07.2025 | 19,80 | 19,89 | 19,58 | 19,66 | -0,38% | 4.413.969,00 |
| 07.07.2025 | 19,85 | 19,86 | 19,67 | 19,74 | -0,50% | 2.465.791,00 |
| 04.07.2025 | 19,58 | 19,86 | 19,47 | 19,84 | 1,77% | 4.123.409,00 |
| 03.07.2025 | 19,83 | 19,90 | 19,41 | 19,49 | -2,26% | 5.134.151,00 |
| 02.07.2025 | 20,00 | 20,10 | 19,86 | 19,94 | -0,28% | 3.699.934,00 |
| 01.07.2025 | 20,00 | 20,14 | 19,92 | 20,00 | 0,35% | 3.422.673,00 |
| 30.06.2025 | 20,00 | 20,00 | 19,77 | 19,93 | 0,53% | 4.223.284,00 |
| 27.06.2025 | 19,80 | 20,00 | 19,75 | 19,82 | 0,00% | 3.852.548,00 |
| 26.06.2025 | 19,79 | 19,94 | 19,78 | 19,82 | 0,38% | 3.717.650,00 |
| 25.06.2025 | 19,72 | 19,84 | 19,67 | 19,75 | 0,20% | 3.634.478,00 |
| 24.06.2025 | 19,26 | 19,85 | 19,24 | 19,71 | -0,15% | 4.337.999,00 |
| 23.06.2025 | 19,50 | 19,82 | 19,46 | 19,74 | 0,95% | 3.273.994,00 |
| 20.06.2025 | 19,55 | 19,58 | 19,44 | 19,55 | 0,15% | 8.244.183,00 |
| 19.06.2025 | 19,62 | 19,67 | 19,50 | 19,52 | -0,66% | 2.708.499,00 |
| 18.06.2025 | 19,64 | 19,74 | 19,56 | 19,65 | 0,69% | 4.060.377,00 |
| 17.06.2025 | 19,59 | 19,62 | 19,29 | 19,52 | -1,36% | 5.955.946,00 |
| 16.06.2025 | 19,81 | 20,03 | 19,76 | 19,79 | -0,45% | 7.151.978,00 |
| 13.06.2025 | 19,65 | 19,95 | 19,62 | 19,88 | 1,27% | 7.215.760,00 |
| 12.06.2025 | 19,36 | 19,64 | 19,31 | 19,63 | 1,50% | 4.795.984,00 |
| 11.06.2025 | 19,14 | 19,34 | 19,07 | 19,34 | 1,15% | 4.174.462,00 |
| 10.06.2025 | 19,20 | 19,20 | 18,95 | 19,12 | -0,13% | 4.800.363,00 |
| 09.06.2025 | 19,20 | 19,23 | 19,04 | 19,14 | -0,03% | 1.856.946,00 |
| 06.06.2025 | 19,34 | 19,35 | 19,08 | 19,15 | -0,78% | 3.718.441,00 |
| 05.06.2025 | 19,15 | 19,30 | 18,94 | 19,30 | 1,90% | 4.776.008,00 |
| 04.06.2025 | 19,15 | 19,16 | 18,94 | 18,94 | -0,68% | 3.610.711,00 |
| 03.06.2025 | 19,21 | 19,23 | 19,04 | 19,07 | -0,39% | 4.261.027,00 |
| 02.06.2025 | 19,07 | 19,14 | 18,92 | 19,14 | 0,82% | 4.277.313,00 |
| 30.05.2025 | 19,02 | 19,05 | 18,91 | 18,99 | 0,48% | 6.613.057,00 |
| 29.05.2025 | 18,87 | 18,98 | 18,78 | 18,90 | -0,50% | 2.609.753,00 |
| 28.05.2025 | 18,96 | 19,09 | 18,92 | 18,99 | 0,40% | 4.080.357,00 |
| 27.05.2025 | 19,05 | 19,09 | 18,92 | 18,92 | -0,68% | 3.623.562,00 |
| 26.05.2025 | 18,96 | 19,12 | 18,95 | 19,05 | 0,40% | 3.482.139,00 |
| 23.05.2025 | 18,92 | 18,97 | 18,76 | 18,97 | 0,16% | 6.050.790,00 |
| 22.05.2025 | 18,79 | 18,95 | 18,73 | 18,94 | 0,64% | 5.482.805,00 |
| 21.05.2025 | 18,80 | 18,89 | 18,71 | 18,82 | 0,03% | 4.238.753,00 |
| 20.05.2025 | 18,56 | 18,82 | 18,55 | 18,82 | 2,01% | 5.136.615,00 |
| 19.05.2025 | 18,50 | 18,55 | 18,35 | 18,45 | 0,41% | 5.738.344,00 |
| 16.05.2025 | 18,44 | 18,49 | 18,28 | 18,37 | 0,38% | 5.625.698,00 |
| 15.05.2025 | 18,06 | 18,44 | 17,60 | 18,30 | 3,57% | 9.895.314,00 |
| 14.05.2025 | 17,56 | 17,77 | 17,38 | 17,67 | 0,26% | 5.593.267,00 |
| 13.05.2025 | 17,68 | 17,79 | 17,61 | 17,63 | -0,28% | 4.336.809,00 |
| 12.05.2025 | 18,02 | 18,09 | 17,58 | 17,68 | -1,78% | 5.740.804,00 |
| 09.05.2025 | 18,08 | 18,18 | 17,96 | 18,00 | -0,22% | 2.977.329,00 |
| 08.05.2025 | 18,30 | 18,31 | 18,04 | 18,04 | -1,96% | 5.076.024,00 |
| 07.05.2025 | 18,40 | 18,41 | 18,30 | 18,40 | 0,44% | 5.254.414,00 |
| 06.05.2025 | 18,20 | 18,35 | 18,18 | 18,32 | 0,94% | 4.632.382,00 |
| 05.05.2025 | 18,10 | 18,19 | 18,00 | 18,15 | 0,17% | 3.647.664,00 |
| 02.05.2025 | 18,19 | 18,26 | 17,97 | 18,12 | -0,38% | 5.660.791,00 |
| 30.04.2025 | 17,92 | 18,19 | 17,86 | 18,19 | 1,91% | 7.631.684,00 |
| 29.04.2025 | 17,56 | 17,94 | 17,56 | 17,85 | 1,65% | 5.886.462,00 |
| 28.04.2025 | 17,51 | 17,69 | 17,47 | 17,56 | 0,75% | 6.890.454,00 |