18,465€
-2,40%
Echtzeit-Aktienkurs Engie S.A.
Bid:
Ask:
Aktienkurse zur Engie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 18,79 | 18,89 | 18,39 | 18,49 | -2,26% | - |
| 03.04.2025 | 18,51 | 19,00 | 18,45 | 18,92 | 2,63% | 9.156.824,00 |
| 02.04.2025 | 18,34 | 18,59 | 18,34 | 18,44 | 1,46% | 6.738.714,00 |
| 01.04.2025 | 18,05 | 18,17 | 17,99 | 18,17 | 0,75% | 7.759.867,00 |
| 31.03.2025 | 18,10 | 18,16 | 17,94 | 18,04 | -0,14% | 6.802.717,00 |
| 28.03.2025 | 17,95 | 18,08 | 17,88 | 18,06 | 0,78% | 5.227.544,00 |
| 27.03.2025 | 17,77 | 18,00 | 17,76 | 17,92 | 0,62% | 6.384.021,00 |
| 26.03.2025 | 17,79 | 17,83 | 17,69 | 17,81 | 0,51% | 5.282.143,00 |
| 25.03.2025 | 17,59 | 17,77 | 17,58 | 17,72 | 1,06% | 5.809.793,00 |
| 24.03.2025 | 17,60 | 17,66 | 17,49 | 17,54 | -0,09% | 5.262.159,00 |
| 21.03.2025 | 17,56 | 17,64 | 17,51 | 17,55 | 0,06% | 10.614.084,00 |
| 20.03.2025 | 17,32 | 17,54 | 17,27 | 17,54 | 1,50% | 8.008.189,00 |
| 19.03.2025 | 17,32 | 17,38 | 17,22 | 17,28 | 0,09% | 4.794.377,00 |
| 18.03.2025 | 17,26 | 17,43 | 17,18 | 17,27 | 0,52% | 7.237.974,00 |
| 17.03.2025 | 17,21 | 17,39 | 17,15 | 17,18 | -0,35% | 5.790.529,00 |
| 14.03.2025 | 17,28 | 17,32 | 17,16 | 17,24 | -0,43% | 4.432.931,00 |
| 13.03.2025 | 17,24 | 17,39 | 17,20 | 17,31 | 0,64% | 5.885.080,00 |
| 12.03.2025 | 16,99 | 17,28 | 16,99 | 17,20 | 0,91% | 6.410.544,00 |
| 11.03.2025 | 17,12 | 17,30 | 16,94 | 17,05 | -0,15% | 7.582.413,00 |
| 10.03.2025 | 16,91 | 17,18 | 16,84 | 17,07 | 1,04% | 6.896.104,00 |
| 07.03.2025 | 16,95 | 16,96 | 16,76 | 16,90 | 0,66% | 7.044.418,00 |
| 06.03.2025 | 16,95 | 17,04 | 16,66 | 16,79 | -0,68% | 8.027.227,00 |
| 05.03.2025 | 17,12 | 17,17 | 16,90 | 16,90 | -1,89% | 8.371.994,00 |
| 04.03.2025 | 17,16 | 17,29 | 17,09 | 17,23 | 0,55% | 6.054.800,00 |
| 03.03.2025 | 17,26 | 17,39 | 17,12 | 17,13 | -0,64% | 7.529.787,00 |
| 28.02.2025 | 17,50 | 17,54 | 17,16 | 17,24 | -0,86% | 10.092.248,00 |
| 27.02.2025 | 17,06 | 17,64 | 17,00 | 17,39 | 5,27% | 18.175.912,00 |
| 26.02.2025 | 16,44 | 16,62 | 16,42 | 16,52 | 0,33% | 7.683.179,00 |
| 25.02.2025 | 16,39 | 16,57 | 16,34 | 16,47 | 0,55% | 6.609.276,00 |
| 24.02.2025 | 16,17 | 16,41 | 16,15 | 16,38 | 1,99% | 7.330.276,00 |
| 21.02.2025 | 15,89 | 16,06 | 15,87 | 16,06 | 0,85% | 6.579.168,00 |
| 20.02.2025 | 15,86 | 15,96 | 15,79 | 15,92 | 0,54% | 4.112.458,00 |
| 19.02.2025 | 15,59 | 15,84 | 15,58 | 15,84 | 1,77% | 6.223.127,00 |
| 18.02.2025 | 15,59 | 15,64 | 15,48 | 15,56 | -0,19% | 5.184.974,00 |
| 17.02.2025 | 15,50 | 15,65 | 15,44 | 15,59 | 0,26% | 4.000.195,00 |
| 14.02.2025 | 15,59 | 15,64 | 15,47 | 15,55 | -0,32% | 7.025.881,00 |
| 13.02.2025 | 15,67 | 15,79 | 15,46 | 15,60 | -1,02% | 6.769.767,00 |
| 12.02.2025 | 16,00 | 16,07 | 15,75 | 15,76 | -1,25% | 5.317.475,00 |
| 11.02.2025 | 16,03 | 16,22 | 15,94 | 15,96 | 0,00% | 4.973.345,00 |
| 10.02.2025 | 15,85 | 15,98 | 15,85 | 15,96 | 0,69% | 5.180.742,00 |
| 07.02.2025 | 15,85 | 15,95 | 15,75 | 15,85 | 0,67% | 5.504.242,00 |
| 06.02.2025 | 16,09 | 16,21 | 15,75 | 15,75 | -2,42% | 7.807.582,00 |
| 05.02.2025 | 16,15 | 16,16 | 16,03 | 16,14 | -0,03% | 3.606.516,00 |
| 04.02.2025 | 15,92 | 16,14 | 15,89 | 16,14 | 1,38% | 6.280.609,00 |
| 03.02.2025 | 15,89 | 15,97 | 15,82 | 15,92 | 0,03% | 5.249.227,00 |
| 31.01.2025 | 15,76 | 15,98 | 15,71 | 15,92 | 1,56% | 5.781.644,00 |
| 30.01.2025 | 15,56 | 15,73 | 15,52 | 15,67 | 0,64% | 4.206.571,00 |
| 29.01.2025 | 15,50 | 15,57 | 15,33 | 15,57 | 0,45% | 4.762.822,00 |
| 28.01.2025 | 15,47 | 15,70 | 15,38 | 15,50 | 0,58% | 6.084.069,00 |
| 27.01.2025 | 15,55 | 15,82 | 15,41 | 15,41 | -0,58% | 7.679.330,00 |
| 24.01.2025 | 15,50 | 15,55 | 15,39 | 15,50 | 0,00% | 3.936.959,00 |
| 23.01.2025 | 15,51 | 15,55 | 15,45 | 15,50 | -0,16% | 4.392.452,00 |
| 22.01.2025 | 15,67 | 15,71 | 15,44 | 15,53 | -1,08% | 7.031.250,00 |
| 21.01.2025 | 15,73 | 15,80 | 15,52 | 15,70 | -0,66% | 5.874.964,00 |
| 20.01.2025 | 16,05 | 16,06 | 15,73 | 15,80 | -1,74% | 7.009.688,00 |
| 17.01.2025 | 15,98 | 16,18 | 15,93 | 16,08 | 1,55% | 8.221.145,00 |
| 16.01.2025 | 15,72 | 15,86 | 15,63 | 15,84 | 0,19% | 4.822.910,00 |
| 15.01.2025 | 15,74 | 15,83 | 15,65 | 15,81 | 0,54% | 5.441.466,00 |
| 14.01.2025 | 15,85 | 15,89 | 15,71 | 15,72 | -0,47% | 4.048.206,00 |
| 13.01.2025 | 15,63 | 15,93 | 15,59 | 15,80 | 0,99% | 5.312.730,00 |
| 10.01.2025 | 15,76 | 15,80 | 15,56 | 15,64 | -0,89% | 6.265.725,00 |
| 09.01.2025 | 15,67 | 15,86 | 15,66 | 15,78 | 0,41% | 3.234.607,00 |
| 08.01.2025 | 15,70 | 15,73 | 15,54 | 15,72 | -0,03% | 4.821.753,00 |
| 07.01.2025 | 15,65 | 15,87 | 15,52 | 15,72 | 0,48% | 5.936.166,00 |
| 06.01.2025 | 15,62 | 15,70 | 15,47 | 15,65 | 0,16% | 4.741.944,00 |
| 03.01.2025 | 15,56 | 15,68 | 15,49 | 15,62 | 0,61% | 4.735.318,00 |
| 02.01.2025 | 15,43 | 15,62 | 15,40 | 15,53 | 1,40% | 5.136.039,00 |
| 31.12.2024 | 15,22 | 15,42 | 15,20 | 15,31 | 0,49% | 2.910.980,00 |
| 30.12.2024 | 15,19 | 15,24 | 15,13 | 15,24 | 0,63% | 2.875.506,00 |
| 27.12.2024 | 14,94 | 15,14 | 14,89 | 15,14 | 1,30% | 3.064.727,00 |
| 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 | -0,52% | 4.898.829,00 |
| 21.11.2024 | 15,45 | 15,51 | 15,32 | 15,47 | 0,13% | 3.829.319,00 |
| 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 |