26,680€
0,60%
Echtzeit-Aktienkurs Engie S.A.
Bid:
Ask:
Aktienkurse zur Engie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 26,65 | 26,81 | 26,01 | 26,35 | -0,64% | 6.184.700,00 |
| 05.03.2026 | 27,17 | 27,52 | 26,52 | 26,52 | -2,71% | 6.080.643,00 |
| 04.03.2026 | 27,03 | 27,60 | 26,93 | 27,26 | 0,93% | 9.391.598,00 |
| 03.03.2026 | 28,18 | 28,22 | 26,68 | 27,01 | -5,56% | 11.378.059,00 |
| 02.03.2026 | 27,93 | 28,60 | 27,70 | 28,60 | -1,14% | 12.450.335,00 |
| 27.02.2026 | 29,21 | 29,41 | 28,66 | 28,93 | -2,03% | 6.220.074,00 |
| 26.02.2026 | 29,06 | 29,89 | 28,92 | 29,53 | 7,23% | 13.480.342,00 |
| 25.02.2026 | 26,92 | 27,63 | 26,85 | 27,54 | 2,08% | 6.200.089,00 |
| 24.02.2026 | 26,66 | 27,01 | 26,50 | 26,98 | 1,73% | 4.803.860,00 |
| 23.02.2026 | 26,50 | 26,64 | 26,34 | 26,52 | 0,84% | 3.675.129,00 |
| 20.02.2026 | 26,27 | 26,47 | 26,02 | 26,30 | -0,45% | 4.713.270,00 |
| 19.02.2026 | 26,57 | 26,67 | 26,16 | 26,42 | -1,49% | 3.696.394,00 |
| 18.02.2026 | 26,63 | 26,99 | 26,55 | 26,82 | 1,06% | 3.606.104,00 |
| 17.02.2026 | 26,34 | 26,69 | 26,28 | 26,54 | 0,95% | 2.744.008,00 |
| 16.02.2026 | 26,05 | 26,36 | 25,89 | 26,29 | 0,77% | 2.817.745,00 |
| 13.02.2026 | 26,28 | 26,40 | 25,63 | 26,09 | -1,14% | 5.054.738,00 |
| 12.02.2026 | 26,74 | 26,75 | 25,91 | 26,39 | -1,12% | 4.692.972,00 |
| 11.02.2026 | 26,19 | 26,78 | 26,12 | 26,69 | 2,30% | 3.672.272,00 |
| 10.02.2026 | 26,27 | 26,28 | 25,90 | 26,09 | -0,19% | 3.005.299,00 |
| 09.02.2026 | 25,71 | 26,14 | 25,65 | 26,14 | 1,71% | 2.945.488,00 |
| 06.02.2026 | 25,43 | 25,96 | 25,42 | 25,70 | 0,90% | 4.312.486,00 |
| 05.02.2026 | 25,40 | 25,76 | 25,03 | 25,47 | -2,04% | 6.763.493,00 |
| 04.02.2026 | 25,77 | 26,16 | 25,70 | 26,00 | 1,44% | 7.024.229,00 |
| 03.02.2026 | 25,22 | 25,63 | 25,05 | 25,63 | 2,27% | 5.082.301,00 |
| 02.02.2026 | 25,10 | 25,41 | 24,88 | 25,06 | -0,16% | 6.690.174,00 |
| 30.01.2026 | 24,83 | 25,27 | 24,79 | 25,10 | 0,92% | 7.078.010,00 |
| 29.01.2026 | 24,79 | 24,95 | 24,70 | 24,87 | 0,57% | 4.060.248,00 |
| 28.01.2026 | 24,63 | 24,87 | 24,46 | 24,73 | 0,20% | 3.667.945,00 |
| 27.01.2026 | 24,50 | 24,68 | 24,23 | 24,68 | 0,90% | 5.952.819,00 |
| 26.01.2026 | 24,23 | 24,57 | 24,20 | 24,46 | 1,49% | 3.933.007,00 |
| 23.01.2026 | 23,90 | 24,10 | 23,81 | 24,10 | 0,84% | 4.647.518,00 |
| 22.01.2026 | 23,99 | 24,30 | 23,56 | 23,90 | 0,34% | 4.763.361,00 |
| 21.01.2026 | 23,53 | 23,85 | 23,38 | 23,82 | -0,08% | 4.238.881,00 |
| 20.01.2026 | 23,86 | 23,90 | 23,55 | 23,84 | -0,42% | 5.225.797,00 |
| 19.01.2026 | 24,00 | 24,04 | 23,74 | 23,94 | 0,42% | 2.995.597,00 |
| 16.01.2026 | 23,87 | 24,03 | 23,77 | 23,84 | -0,25% | 4.002.696,00 |
| 15.01.2026 | 23,85 | 23,97 | 23,62 | 23,90 | 0,67% | 2.823.955,00 |
| 14.01.2026 | 23,51 | 23,81 | 23,47 | 23,74 | 1,45% | 3.064.448,00 |
| 13.01.2026 | 23,80 | 23,80 | 23,38 | 23,40 | -1,72% | 3.831.004,00 |
| 12.01.2026 | 23,80 | 23,94 | 23,52 | 23,81 | 0,00% | 3.379.830,00 |
| 09.01.2026 | 23,70 | 23,84 | 23,45 | 23,81 | 0,38% | 3.860.412,00 |
| 08.01.2026 | 23,70 | 23,94 | 23,67 | 23,72 | 0,13% | 4.193.099,00 |
| 07.01.2026 | 23,26 | 23,79 | 23,13 | 23,69 | 1,80% | 5.019.268,00 |
| 06.01.2026 | 22,96 | 23,49 | 22,91 | 23,27 | 1,62% | 4.737.781,00 |
| 05.01.2026 | 22,98 | 23,04 | 22,60 | 22,90 | -0,30% | 4.897.291,00 |
| 02.01.2026 | 22,41 | 22,98 | 22,26 | 22,97 | 2,50% | 3.225.680,00 |
| 31.12.2025 | 22,43 | 22,44 | 22,32 | 22,41 | 0,00% | 1.115.644,00 |
| 30.12.2025 | 22,30 | 22,44 | 22,25 | 22,41 | 0,49% | 1.680.801,00 |
| 29.12.2025 | 22,19 | 22,39 | 22,12 | 22,30 | 0,63% | 2.010.156,00 |
| 24.12.2025 | 22,25 | 22,34 | 22,16 | 22,16 | -0,36% | 594.067,00 |
| 23.12.2025 | 22,18 | 22,24 | 22,04 | 22,24 | 0,68% | 1.922.887,00 |
| 22.12.2025 | 22,05 | 22,11 | 21,91 | 22,09 | -0,85% | 2.341.081,00 |
| 19.12.2025 | 22,07 | 22,37 | 22,06 | 22,28 | 1,27% | 10.553.653,00 |
| 18.12.2025 | 21,85 | 22,04 | 21,76 | 22,00 | 0,96% | 5.705.290,00 |
| 17.12.2025 | 21,77 | 21,85 | 21,60 | 21,79 | 0,28% | 3.393.095,00 |
| 16.12.2025 | 21,76 | 21,81 | 21,65 | 21,73 | -0,09% | 3.647.457,00 |
| 15.12.2025 | 21,75 | 21,85 | 21,72 | 21,75 | 0,23% | 3.079.769,00 |
| 12.12.2025 | 21,48 | 21,70 | 21,43 | 21,70 | 1,12% | 2.589.913,00 |
| 11.12.2025 | 21,37 | 21,53 | 21,28 | 21,46 | 0,00% | 3.117.858,00 |
| 10.12.2025 | 21,56 | 21,60 | 21,39 | 21,46 | -0,88% | 2.577.023,00 |
| 09.12.2025 | 21,71 | 21,74 | 21,58 | 21,65 | -0,09% | 2.950.025,00 |
| 08.12.2025 | 21,47 | 21,67 | 21,47 | 21,67 | 1,21% | 3.252.157,00 |
| 05.12.2025 | 21,69 | 21,72 | 21,41 | 21,41 | -1,20% | 3.532.091,00 |
| 04.12.2025 | 21,70 | 21,74 | 21,48 | 21,67 | -0,51% | 3.561.969,00 |
| 03.12.2025 | 21,66 | 21,93 | 21,61 | 21,78 | 0,74% | 4.161.098,00 |
| 02.12.2025 | 21,80 | 21,87 | 21,62 | 21,62 | -0,37% | 3.576.053,00 |
| 01.12.2025 | 21,79 | 21,99 | 21,70 | 21,70 | -0,91% | 3.820.208,00 |
| 28.11.2025 | 21,71 | 21,90 | 21,54 | 21,90 | 0,69% | 3.059.593,00 |
| 27.11.2025 | 21,86 | 21,88 | 21,70 | 21,75 | -0,37% | 2.618.912,00 |
| 26.11.2025 | 21,53 | 21,83 | 21,36 | 21,83 | 0,83% | 5.721.487,00 |
| 25.11.2025 | 21,85 | 21,94 | 21,48 | 21,65 | 0,28% | 4.656.500,00 |
| 24.11.2025 | 21,65 | 21,72 | 21,46 | 21,59 | -0,14% | 8.367.860,00 |
| 21.11.2025 | 21,70 | 21,73 | 21,46 | 21,62 | -0,69% | 5.386.234,00 |
| 20.11.2025 | 21,66 | 21,89 | 21,62 | 21,77 | 0,88% | 3.573.098,00 |
| 19.11.2025 | 21,83 | 21,87 | 21,52 | 21,58 | -1,69% | 5.511.767,00 |
| 18.11.2025 | 21,80 | 21,96 | 21,73 | 21,95 | -0,50% | 4.579.021,00 |
| 17.11.2025 | 21,75 | 22,10 | 21,73 | 22,06 | 1,19% | 3.964.852,00 |
| 14.11.2025 | 22,04 | 22,04 | 21,67 | 21,80 | -0,59% | 4.762.219,00 |
| 13.11.2025 | 21,73 | 22,06 | 21,69 | 21,93 | 1,20% | 4.299.886,00 |
| 12.11.2025 | 21,33 | 21,74 | 21,33 | 21,67 | 1,88% | 5.215.477,00 |
| 11.11.2025 | 21,29 | 21,39 | 21,10 | 21,27 | 0,42% | 4.043.991,00 |
| 10.11.2025 | 21,17 | 21,28 | 21,01 | 21,18 | 0,05% | 4.103.946,00 |
| 07.11.2025 | 21,44 | 21,49 | 21,07 | 21,17 | -0,84% | 4.554.641,00 |
| 06.11.2025 | 21,20 | 21,60 | 20,84 | 21,35 | 1,91% | 7.417.320,00 |
| 05.11.2025 | 20,77 | 21,05 | 20,77 | 20,95 | 0,62% | 5.207.575,00 |
| 04.11.2025 | 20,47 | 20,87 | 20,41 | 20,82 | 1,07% | 5.822.787,00 |
| 03.11.2025 | 20,27 | 20,65 | 20,27 | 20,60 | 1,48% | 4.828.177,00 |
| 31.10.2025 | 20,38 | 20,47 | 20,26 | 20,30 | -0,25% | 5.088.842,00 |
| 30.10.2025 | 20,13 | 20,36 | 20,03 | 20,35 | 1,14% | 6.674.584,00 |
| 29.10.2025 | 19,82 | 20,13 | 19,69 | 20,12 | 1,59% | 4.020.520,00 |
| 28.10.2025 | 19,71 | 19,82 | 19,59 | 19,81 | 0,84% | 3.643.815,00 |
| 27.10.2025 | 19,61 | 19,76 | 19,46 | 19,64 | -0,28% | 3.778.107,00 |
| 24.10.2025 | 19,71 | 19,77 | 19,48 | 19,70 | -0,53% | 3.997.839,00 |
| 23.10.2025 | 19,55 | 19,83 | 19,50 | 19,80 | 1,23% | 3.761.783,00 |
| 22.10.2025 | 19,61 | 19,74 | 19,42 | 19,56 | 0,15% | 3.273.533,00 |
| 21.10.2025 | 19,63 | 19,82 | 19,53 | 19,53 | -0,23% | 3.371.272,00 |
| 20.10.2025 | 19,61 | 19,69 | 19,49 | 19,58 | -0,41% | 3.070.411,00 |
| 17.10.2025 | 19,60 | 19,70 | 19,48 | 19,66 | -0,35% | 4.197.729,00 |
| 16.10.2025 | 19,34 | 19,76 | 19,29 | 19,73 | 2,12% | 4.718.953,00 |
| 15.10.2025 | 19,23 | 19,39 | 19,21 | 19,32 | 1,10% | 4.179.712,00 |