15,050€
0,94%
Echtzeit-Aktienkurs Engie S.A.
Bid:
Ask:
Aktienkurse zur Engie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 15,04 | 15,10 | 14,95 | 14,95 | -0,27% | 1.765.411,00 |
| 23.12.2024 | 14,91 | 15,06 | 14,88 | 14,99 | 0,50% | 3.766.464,00 |
| 20.12.2024 | 14,77 | 14,92 | 14,71 | 14,91 | 0,61% | 9.885.966,00 |
| 19.12.2024 | 14,73 | 14,85 | 14,69 | 14,82 | -0,13% | 4.766.291,00 |
| 18.12.2024 | 14,83 | 14,91 | 14,76 | 14,84 | -0,24% | 4.626.396,00 |
| 17.12.2024 | 14,84 | 14,90 | 14,75 | 14,88 | -0,44% | 5.273.050,00 |
| 16.12.2024 | 15,18 | 15,20 | 14,76 | 14,94 | -1,87% | 8.177.309,00 |
| 13.12.2024 | 15,02 | 15,31 | 15,01 | 15,23 | 0,89% | 5.838.281,00 |
| 12.12.2024 | 15,17 | 15,24 | 15,09 | 15,09 | -0,69% | 4.489.427,00 |
| 11.12.2024 | 15,13 | 15,22 | 15,13 | 15,20 | 0,26% | 3.939.054,00 |
| 10.12.2024 | 15,27 | 15,31 | 15,10 | 15,16 | -0,85% | 4.422.488,00 |
| 09.12.2024 | 15,29 | 15,37 | 15,21 | 15,29 | 0,23% | 3.874.339,00 |
| 06.12.2024 | 15,33 | 15,42 | 15,24 | 15,25 | -0,10% | 4.120.105,00 |
| 05.12.2024 | 15,06 | 15,35 | 15,01 | 15,27 | 1,73% | 6.763.968,00 |
| 04.12.2024 | 14,87 | 15,11 | 14,87 | 15,01 | 0,40% | 3.832.408,00 |
| 03.12.2024 | 14,95 | 15,06 | 14,92 | 14,95 | -0,10% | 5.319.755,00 |
| 02.12.2024 | 14,79 | 15,10 | 14,73 | 14,96 | -0,83% | 8.644.576,00 |
| 29.11.2024 | 14,94 | 15,09 | 14,87 | 15,09 | 0,03% | 4.913.298,00 |
| 28.11.2024 | 14,89 | 15,18 | 14,89 | 15,08 | 1,41% | 5.654.615,00 |
| 27.11.2024 | 14,92 | 14,93 | 14,55 | 14,87 | -0,77% | 6.222.018,00 |
| 26.11.2024 | 15,14 | 15,22 | 14,97 | 14,99 | -1,25% | 5.433.987,00 |
| 25.11.2024 | 15,39 | 15,50 | 15,04 | 15,18 | -1,40% | 8.328.769,00 |
| 22.11.2024 | 15,50 | 15,57 | 15,33 | 15,39 | -0,29% | 4.898.829,00 |
| 21.11.2024 | 15,59 | 15,59 | 15,31 | 15,44 | -0,10% | - |
| 20.11.2024 | 15,50 | 15,56 | 15,36 | 15,45 | 0,06% | 3.074.811,00 |
| 19.11.2024 | 15,48 | 15,58 | 15,27 | 15,44 | -0,16% | 4.513.535,00 |
| 18.11.2024 | 15,48 | 15,56 | 15,35 | 15,47 | 0,42% | 3.567.649,00 |
| 15.11.2024 | 15,27 | 15,52 | 15,27 | 15,40 | 0,62% | 6.415.272,00 |
| 14.11.2024 | 15,28 | 15,33 | 15,21 | 15,31 | 0,62% | 5.668.829,00 |
| 13.11.2024 | 15,18 | 15,33 | 15,12 | 15,21 | -0,03% | 4.497.042,00 |
| 12.11.2024 | 15,31 | 15,40 | 15,14 | 15,22 | -0,88% | 6.434.770,00 |
| 11.11.2024 | 15,28 | 15,44 | 15,26 | 15,35 | 1,09% | 4.811.442,00 |
| 08.11.2024 | 15,23 | 15,30 | 15,12 | 15,19 | -0,39% | 4.484.722,00 |
| 07.11.2024 | 15,08 | 15,41 | 15,08 | 15,25 | 0,63% | 7.503.275,00 |
| 06.11.2024 | 14,94 | 15,27 | 14,74 | 15,15 | -0,79% | 10.618.493,00 |
| 05.11.2024 | 15,35 | 15,44 | 15,27 | 15,27 | -0,49% | 3.339.142,00 |
| 04.11.2024 | 15,38 | 15,43 | 15,30 | 15,35 | -0,49% | 4.241.664,00 |
| 01.11.2024 | 15,38 | 15,55 | 15,35 | 15,42 | 0,03% | 3.479.787,00 |
| 31.10.2024 | 15,44 | 15,47 | 15,29 | 15,42 | -0,64% | 7.722.540,00 |
| 30.10.2024 | 15,50 | 15,57 | 15,44 | 15,52 | -0,42% | 5.332.117,00 |
| 29.10.2024 | 15,76 | 15,83 | 15,56 | 15,58 | -1,02% | 4.499.810,00 |
| 28.10.2024 | 15,67 | 15,79 | 15,67 | 15,74 | 0,58% | 4.144.942,00 |
| 25.10.2024 | 15,69 | 15,74 | 15,58 | 15,65 | -0,63% | 3.177.961,00 |
| 24.10.2024 | 15,81 | 15,88 | 15,73 | 15,75 | 0,00% | 3.016.138,00 |
| 23.10.2024 | 15,68 | 15,89 | 15,67 | 15,75 | 0,54% | 4.680.302,00 |
| 22.10.2024 | 15,80 | 15,80 | 15,52 | 15,67 | -1,04% | 5.094.743,00 |
| 21.10.2024 | 15,90 | 15,93 | 15,76 | 15,83 | -0,63% | 3.659.146,00 |
| 18.10.2024 | 15,93 | 15,98 | 15,86 | 15,93 | -0,59% | 4.858.773,00 |
| 17.10.2024 | 16,17 | 16,21 | 16,03 | 16,03 | -0,71% | 4.264.799,00 |
| 16.10.2024 | 16,09 | 16,17 | 16,01 | 16,14 | 0,23% | 4.035.470,00 |
| 15.10.2024 | 15,90 | 16,19 | 15,90 | 16,10 | 1,15% | - |
| 14.10.2024 | 15,84 | 15,92 | 15,76 | 15,92 | 0,73% | 3.938.863,00 |
| 11.10.2024 | 15,55 | 15,81 | 15,54 | 15,81 | 1,54% | 5.251.294,00 |
| 10.10.2024 | 15,39 | 15,62 | 15,39 | 15,57 | 1,14% | 6.323.841,00 |
| 09.10.2024 | 15,35 | 15,47 | 15,34 | 15,39 | 0,39% | 3.949.935,00 |
| 08.10.2024 | 15,31 | 15,36 | 15,27 | 15,33 | 0,03% | 3.817.246,00 |
| 07.10.2024 | 15,43 | 15,45 | 15,22 | 15,33 | -0,62% | 4.667.859,00 |
| 04.10.2024 | 15,38 | 15,63 | 15,31 | 15,42 | 0,49% | 7.264.967,00 |
| 03.10.2024 | 15,50 | 15,66 | 15,27 | 15,35 | -0,84% | 6.458.359,00 |
| 02.10.2024 | 15,60 | 15,66 | 15,37 | 15,48 | -0,93% | 4.266.916,00 |
| 01.10.2024 | 15,49 | 15,64 | 15,41 | 15,62 | 0,68% | 5.445.729,00 |
| 30.09.2024 | 15,55 | 15,55 | 15,34 | 15,52 | -0,74% | 8.823.080,00 |
| 27.09.2024 | 15,50 | 15,69 | 15,50 | 15,63 | 0,35% | 4.471.169,00 |
| 26.09.2024 | 15,78 | 15,83 | 15,55 | 15,58 | -1,39% | 4.720.562,00 |
| 25.09.2024 | 15,67 | 15,80 | 15,60 | 15,80 | 0,06% | 3.584.313,00 |
| 24.09.2024 | 15,81 | 15,89 | 15,54 | 15,79 | -0,06% | 3.289.922,00 |
| 23.09.2024 | 15,72 | 15,86 | 15,66 | 15,80 | 0,00% | 5.165.460,00 |
| 20.09.2024 | 15,57 | 15,85 | 15,56 | 15,80 | 1,45% | 11.599.558,00 |
| 19.09.2024 | 15,95 | 15,96 | 15,41 | 15,57 | -2,23% | 6.975.736,00 |
| 18.09.2024 | 16,07 | 16,13 | 15,91 | 15,93 | -0,62% | 4.089.872,00 |
| 17.09.2024 | 16,09 | 16,14 | 16,02 | 16,03 | 0,34% | 4.266.404,00 |
| 16.09.2024 | 15,81 | 15,99 | 15,81 | 15,97 | 0,69% | 3.426.520,00 |
| 13.09.2024 | 15,86 | 15,91 | 15,77 | 15,86 | 0,03% | 4.017.865,00 |
| 12.09.2024 | 16,06 | 16,12 | 15,82 | 15,86 | -1,06% | 4.131.559,00 |
| 11.09.2024 | 15,95 | 16,04 | 15,83 | 16,03 | 0,38% | 6.114.261,00 |
| 10.09.2024 | 15,93 | 16,12 | 15,90 | 15,97 | -0,09% | 4.712.128,00 |
| 09.09.2024 | 16,03 | 16,09 | 15,88 | 15,98 | -0,84% | 6.005.233,00 |
| 06.09.2024 | 15,98 | 16,13 | 15,98 | 16,12 | 0,53% | 5.721.533,00 |
| 05.09.2024 | 15,80 | 16,21 | 15,79 | 16,03 | 1,49% | 8.658.437,00 |
| 04.09.2024 | 15,59 | 15,80 | 15,59 | 15,80 | 0,48% | 5.125.520,00 |
| 03.09.2024 | 15,89 | 15,94 | 15,59 | 15,72 | -1,01% | 5.425.881,00 |
| 02.09.2024 | 15,90 | 15,96 | 15,86 | 15,88 | -0,31% | 3.089.182,00 |
| 30.08.2024 | 15,79 | 15,93 | 15,79 | 15,93 | 1,01% | 7.769.398,00 |
| 29.08.2024 | 15,69 | 15,88 | 15,69 | 15,77 | 0,29% | 4.177.242,00 |
| 28.08.2024 | 15,70 | 15,76 | 15,68 | 15,73 | 0,42% | 3.509.051,00 |
| 27.08.2024 | 15,66 | 15,73 | 15,60 | 15,66 | 0,48% | 2.945.400,00 |
| 26.08.2024 | 15,47 | 15,63 | 15,46 | 15,59 | 0,48% | 3.592.874,00 |
| 23.08.2024 | 15,48 | 15,54 | 15,44 | 15,51 | 0,16% | 3.599.841,00 |
| 22.08.2024 | 15,50 | 15,57 | 15,48 | 15,49 | 0,03% | 2.591.450,00 |
| 21.08.2024 | 15,45 | 15,53 | 15,35 | 15,48 | 0,03% | 4.061.421,00 |
| 20.08.2024 | 15,57 | 15,58 | 15,41 | 15,48 | -0,39% | 4.858.293,00 |
| 19.08.2024 | 15,60 | 15,63 | 15,47 | 15,54 | -0,19% | 4.548.219,00 |
| 16.08.2024 | 15,46 | 15,57 | 15,39 | 15,57 | 0,94% | 5.879.789,00 |
| 15.08.2024 | 15,44 | 15,60 | 15,41 | 15,42 | 0,10% | 4.645.194,00 |
| 14.08.2024 | 15,47 | 15,54 | 15,37 | 15,41 | -0,03% | 5.293.324,00 |
| 13.08.2024 | 15,39 | 15,52 | 15,34 | 15,41 | 0,49% | 4.489.898,00 |
| 12.08.2024 | 15,29 | 15,43 | 15,23 | 15,34 | 0,49% | 5.439.005,00 |
| 09.08.2024 | 15,18 | 15,37 | 15,17 | 15,26 | 0,79% | 5.293.220,00 |
| 08.08.2024 | 15,09 | 15,30 | 15,05 | 15,14 | 1,14% | 7.501.176,00 |
| 07.08.2024 | 14,92 | 15,03 | 14,82 | 14,97 | 0,64% | 8.837.252,00 |