15,298€
-0,79%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 06.08.2024 | 14,79 | 14,93 | 14,71 | 14,88 | 0,30% | 5.773.373,00 |
| 05.08.2024 | 14,67 | 14,91 | 14,51 | 14,83 | -0,60% | 8.768.480,00 |
| 02.08.2024 | 14,72 | 15,17 | 14,72 | 14,92 | 2,79% | 10.802.717,00 |
| 01.08.2024 | 14,58 | 14,58 | 14,37 | 14,52 | -0,17% | 6.106.905,00 |
| 31.07.2024 | 14,58 | 14,59 | 14,48 | 14,54 | 0,41% | 5.070.913,00 |
| 30.07.2024 | 14,44 | 14,58 | 14,41 | 14,48 | 0,45% | 3.946.601,00 |
| 29.07.2024 | 14,44 | 14,51 | 14,39 | 14,42 | -0,14% | 2.972.722,00 |
| 26.07.2024 | 14,23 | 14,46 | 14,20 | 14,44 | 1,23% | 4.609.875,00 |
| 25.07.2024 | 14,21 | 14,35 | 14,14 | 14,26 | 0,00% | 4.677.987,00 |
| 24.07.2024 | 14,09 | 14,26 | 14,03 | 14,26 | 0,35% | 4.283.283,00 |
| 23.07.2024 | 14,14 | 14,23 | 14,09 | 14,21 | 0,39% | 3.688.158,00 |
| 22.07.2024 | 14,28 | 14,37 | 14,16 | 14,16 | -0,35% | 4.937.518,00 |
| 19.07.2024 | 14,02 | 14,24 | 14,01 | 14,21 | 0,39% | 6.220.609,00 |
| 18.07.2024 | 14,01 | 14,19 | 14,00 | 14,15 | 1,25% | 5.200.712,00 |
| 17.07.2024 | 13,88 | 14,04 | 13,84 | 13,98 | 0,36% | 4.504.031,00 |
| 16.07.2024 | 13,85 | 13,98 | 13,80 | 13,93 | 0,18% | 4.022.297,00 |
| 15.07.2024 | 13,97 | 14,03 | 13,78 | 13,90 | -1,03% | 7.953.904,00 |
| 12.07.2024 | 14,25 | 14,27 | 13,89 | 14,05 | -0,81% | 6.271.342,00 |
| 11.07.2024 | 14,18 | 14,27 | 14,04 | 14,16 | 0,57% | 6.827.192,00 |
| 10.07.2024 | 14,11 | 14,22 | 14,06 | 14,08 | -0,18% | 7.683.666,00 |
| 09.07.2024 | 14,17 | 14,30 | 14,05 | 14,11 | -0,77% | 6.782.229,00 |
| 08.07.2024 | 14,25 | 14,51 | 14,17 | 14,22 | -0,52% | 6.292.491,00 |
| 05.07.2024 | 14,13 | 14,32 | 14,12 | 14,29 | 1,35% | 6.599.654,00 |
| 04.07.2024 | 14,03 | 14,18 | 14,00 | 14,10 | 0,86% | 6.243.320,00 |
| 03.07.2024 | 13,90 | 14,09 | 13,84 | 13,98 | 0,83% | 6.739.143,00 |
| 02.07.2024 | 13,80 | 13,88 | 13,69 | 13,87 | 0,98% | 7.342.138,00 |
| 01.07.2024 | 14,10 | 14,24 | 13,67 | 13,73 | 2,96% | 11.905.617,00 |
| 28.06.2024 | 13,42 | 13,43 | 13,23 | 13,34 | -0,60% | 11.015.610,00 |
| 27.06.2024 | 13,61 | 13,64 | 13,34 | 13,42 | -1,69% | 5.961.921,00 |
| 26.06.2024 | 13,65 | 13,75 | 13,53 | 13,65 | -0,22% | 6.165.442,00 |
| 25.06.2024 | 13,73 | 13,78 | 13,58 | 13,68 | -0,40% | 6.104.410,00 |
| 24.06.2024 | 13,66 | 13,79 | 13,65 | 13,73 | 0,04% | 6.804.822,00 |
| 21.06.2024 | 13,57 | 13,78 | 13,54 | 13,73 | 1,44% | 21.516.332,00 |
| 20.06.2024 | 13,21 | 13,56 | 13,21 | 13,53 | 2,42% | 8.575.875,00 |
| 19.06.2024 | 13,35 | 13,37 | 13,16 | 13,21 | -0,68% | 6.064.763,00 |
| 18.06.2024 | 13,29 | 13,34 | 13,11 | 13,30 | 0,72% | 5.607.422,00 |