Engie S.A.
[WKN: A0ER6Q | ISIN: FR0010208488]
Aktienkurse
20,065€ 0,70%
Echtzeit-Aktienkurs Engie S.A.
Bid: Ask:

Aktienkurse zur Engie S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.07.2025 19,98 20,14 19,94 20,07 0,70% -
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
25.04.2025 17,30 17,50 17,26 17,43 -6,84% 8.139.677,00
24.04.2025 18,93 18,98 18,63 18,71 -0,35% 7.486.423,00
23.04.2025 18,97 18,97 18,58 18,77 -0,66% 8.170.335,00
22.04.2025 18,75 18,92 18,71 18,90 1,21% 6.880.090,00
17.04.2025 18,65 18,77 18,58 18,67 -0,19% 4.725.656,00
16.04.2025 18,59 18,73 18,37 18,71 1,60% 8.212.977,00
15.04.2025 18,14 18,49 18,13 18,41 1,83% 6.406.076,00
14.04.2025 18,29 18,30 18,02 18,08 0,11% 6.550.958,00
11.04.2025 18,12 18,29 18,05 18,06 0,53% 6.656.911,00
10.04.2025 18,05 18,17 17,67 17,97 2,60% 8.879.467,00
09.04.2025 17,50 17,59 17,29 17,51 -1,52% 9.350.422,00
08.04.2025 17,84 17,88 17,44 17,78 1,80% 10.794.100,00
07.04.2025 17,83 18,01 17,33 17,47 -5,34% 16.955.647,00
04.04.2025 18,80 18,89 18,39 18,45 -2,48% 12.985.241,00
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