19,325€
0,16%
Echtzeit-Aktienkurs Engie S.A.
Bid:
Ask:
Aktienkurse zur Engie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |