14,715€
1,08%
Echtzeit-Aktienkurs Engie S.A.
Bid:
Ask:
Aktienkurse zur Engie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 14,55 | 14,67 | 14,53 | 14,57 | 0,11% | 10.450.966,00 |
| 30.03.2023 | 14,28 | 14,60 | 14,26 | 14,56 | 2,42% | 6.844.317,00 |
| 29.03.2023 | 13,98 | 14,27 | 13,95 | 14,21 | 2,07% | 5.472.028,00 |
| 28.03.2023 | 13,91 | 13,95 | 13,85 | 13,93 | 0,59% | 3.907.749,00 |
| 27.03.2023 | 13,71 | 13,95 | 13,71 | 13,84 | 1,99% | 5.411.663,00 |
| 24.03.2023 | 13,82 | 13,83 | 13,53 | 13,57 | -2,35% | 7.641.172,00 |
| 23.03.2023 | 13,86 | 13,95 | 13,75 | 13,90 | 0,12% | 5.231.229,00 |
| 22.03.2023 | 13,90 | 14,00 | 13,85 | 13,88 | 0,22% | 5.014.727,00 |
| 21.03.2023 | 13,67 | 13,93 | 13,65 | 13,85 | 2,12% | 7.313.789,00 |
| 20.03.2023 | 13,36 | 13,68 | 13,14 | 13,57 | 1,00% | 7.087.933,00 |
| 17.03.2023 | 13,79 | 13,82 | 13,36 | 13,43 | -2,50% | 12.989.586,00 |
| 16.03.2023 | 13,73 | 13,86 | 13,64 | 13,78 | 1,59% | 10.509.973,00 |
| 15.03.2023 | 14,06 | 14,14 | 13,56 | 13,56 | -3,64% | 12.937.248,00 |
| 14.03.2023 | 13,89 | 14,13 | 13,85 | 14,07 | 1,15% | 8.324.557,00 |
| 13.03.2023 | 14,10 | 14,10 | 13,82 | 13,91 | -1,35% | 10.887.988,00 |
| 10.03.2023 | 14,00 | 14,16 | 14,00 | 14,10 | 0,01% | 6.444.543,00 |
| 09.03.2023 | 14,15 | 14,18 | 14,02 | 14,10 | -0,24% | 6.158.717,00 |
| 08.03.2023 | 14,05 | 14,13 | 14,00 | 14,13 | 0,48% | 3.962.284,00 |
| 07.03.2023 | 14,02 | 14,21 | 14,01 | 14,07 | 0,43% | 7.591.419,00 |
| 06.03.2023 | 13,96 | 14,05 | 13,94 | 14,01 | 1,04% | 6.531.998,00 |
| 03.03.2023 | 13,86 | 13,96 | 13,84 | 13,86 | 0,71% | 5.029.981,00 |
| 02.03.2023 | 13,55 | 13,79 | 13,49 | 13,76 | 1,19% | 6.846.569,00 |
| 01.03.2023 | 13,89 | 13,89 | 13,57 | 13,60 | -1,69% | 7.056.920,00 |
| 28.02.2023 | 13,90 | 14,05 | 13,84 | 13,84 | -0,92% | 9.289.534,00 |
| 27.02.2023 | 14,03 | 14,09 | 13,96 | 13,96 | -0,40% | 5.178.976,00 |
| 24.02.2023 | 14,11 | 14,18 | 14,00 | 14,02 | -0,85% | 6.075.052,00 |
| 23.02.2023 | 14,07 | 14,21 | 14,05 | 14,14 | 0,37% | 5.188.078,00 |
| 22.02.2023 | 14,28 | 14,30 | 13,99 | 14,09 | -1,14% | 8.787.512,00 |
| 21.02.2023 | 14,28 | 14,39 | 14,04 | 14,25 | 4,83% | 12.268.604,00 |
| 20.02.2023 | 13,51 | 13,64 | 13,49 | 13,59 | 0,70% | 5.496.119,00 |
| 17.02.2023 | 13,36 | 13,53 | 13,26 | 13,50 | 0,94% | 6.209.708,00 |
| 16.02.2023 | 13,34 | 13,47 | 13,29 | 13,37 | 0,65% | 5.637.716,00 |
| 15.02.2023 | 13,25 | 13,35 | 13,21 | 13,29 | 0,36% | 6.068.290,00 |
| 14.02.2023 | 13,19 | 13,33 | 13,16 | 13,24 | 0,84% | 5.556.114,00 |
| 13.02.2023 | 13,23 | 13,28 | 13,12 | 13,13 | -0,58% | 4.558.867,00 |
| 10.02.2023 | 13,05 | 13,21 | 13,03 | 13,21 | 0,96% | 5.926.140,00 |
| 09.02.2023 | 13,15 | 13,17 | 13,03 | 13,08 | -0,09% | 3.998.680,00 |
| 08.02.2023 | 12,89 | 13,14 | 12,86 | 13,09 | 1,95% | 5.803.035,00 |
| 07.02.2023 | 13,07 | 13,07 | 12,78 | 12,84 | -1,44% | 5.743.365,00 |
| 06.02.2023 | 13,09 | 13,13 | 12,96 | 13,03 | -0,50% | 3.543.359,00 |
| 03.02.2023 | 12,97 | 13,10 | 12,86 | 13,10 | 1,43% | 5.942.379,00 |
| 02.02.2023 | 13,16 | 13,25 | 12,91 | 12,91 | -1,82% | 7.742.563,00 |
| 01.02.2023 | 13,06 | 13,18 | 13,00 | 13,15 | 1,01% | 5.894.306,00 |
| 31.01.2023 | 12,97 | 13,04 | 12,87 | 13,02 | 0,37% | 5.761.592,00 |
| 30.01.2023 | 13,00 | 13,03 | 12,88 | 12,97 | -0,18% | 3.784.922,00 |
| 27.01.2023 | 13,07 | 13,12 | 12,92 | 13,00 | -0,58% | 5.186.330,00 |
| 26.01.2023 | 13,16 | 13,21 | 12,95 | 13,07 | -0,24% | 5.848.081,00 |
| 25.01.2023 | 13,12 | 13,15 | 12,98 | 13,10 | 1,10% | 5.381.659,00 |
| 24.01.2023 | 12,69 | 12,96 | 12,68 | 12,96 | 2,79% | 6.703.375,00 |
| 23.01.2023 | 12,60 | 12,67 | 12,55 | 12,61 | 0,70% | 3.968.471,00 |
| 20.01.2023 | 12,54 | 12,56 | 12,43 | 12,52 | 0,40% | 5.242.225,00 |
| 19.01.2023 | 12,59 | 12,60 | 12,43 | 12,47 | -0,46% | 5.212.916,00 |
| 18.01.2023 | 12,43 | 12,59 | 12,43 | 12,53 | 0,47% | 5.997.264,00 |
| 17.01.2023 | 12,85 | 12,94 | 12,47 | 12,47 | -5,47% | 13.434.896,00 |
| 16.01.2023 | 13,35 | 13,39 | 13,15 | 13,19 | -0,98% | 4.844.072,00 |
| 13.01.2023 | 13,44 | 13,47 | 13,23 | 13,32 | -0,76% | 5.278.106,00 |
| 12.01.2023 | 13,38 | 13,53 | 13,35 | 13,43 | 0,96% | 6.360.895,00 |
| 11.01.2023 | 13,15 | 13,47 | 13,14 | 13,30 | 1,08% | 6.570.152,00 |
| 10.01.2023 | 13,16 | 13,22 | 13,05 | 13,16 | -0,06% | 6.544.594,00 |
| 09.01.2023 | 12,99 | 13,36 | 12,94 | 13,16 | 1,68% | 7.813.837,00 |
| 06.01.2023 | 13,31 | 13,34 | 12,76 | 12,95 | -3,03% | 9.011.964,00 |
| 05.01.2023 | 13,22 | 13,48 | 13,19 | 13,35 | 0,79% | 5.212.006,00 |
| 04.01.2023 | 13,51 | 13,56 | 13,07 | 13,25 | -1,94% | 8.863.663,00 |
| 03.01.2023 | 13,56 | 13,95 | 13,48 | 13,51 | -0,35% | 7.563.566,00 |
| 02.01.2023 | 13,51 | 13,56 | 13,42 | 13,56 | 1,25% | 3.169.475,00 |
| 30.12.2022 | 13,42 | 13,55 | 13,34 | 13,39 | -1,06% | 3.032.030,00 |
| 29.12.2022 | 13,44 | 13,53 | 13,34 | 13,53 | 0,88% | 3.029.220,00 |
| 28.12.2022 | 13,58 | 13,59 | 13,41 | 13,41 | -1,50% | 3.304.934,00 |
| 27.12.2022 | 13,68 | 13,73 | 13,58 | 13,62 | 0,27% | 1.940.583,00 |
| 23.12.2022 | 13,57 | 13,63 | 13,51 | 13,58 | -0,24% | 3.059.910,00 |
| 22.12.2022 | 13,78 | 13,82 | 13,55 | 13,61 | -0,74% | 4.887.727,00 |
| 21.12.2022 | 13,54 | 13,74 | 13,42 | 13,72 | 1,65% | 6.130.444,00 |
| 20.12.2022 | 13,50 | 13,61 | 12,95 | 13,49 | -3,30% | 11.632.922,00 |
| 19.12.2022 | 13,92 | 14,03 | 13,90 | 13,95 | 0,45% | 3.972.807,00 |
| 16.12.2022 | 13,95 | 14,02 | 13,84 | 13,89 | -0,69% | 11.825.499,00 |
| 15.12.2022 | 14,21 | 14,27 | 13,99 | 13,99 | -2,50% | 7.375.328,00 |
| 14.12.2022 | 14,36 | 14,42 | 14,26 | 14,35 | -0,04% | 7.220.566,00 |
| 13.12.2022 | 14,45 | 14,57 | 14,29 | 14,35 | -0,29% | 6.120.940,00 |
| 12.12.2022 | 14,33 | 14,47 | 14,31 | 14,39 | 0,07% | 3.278.050,00 |
| 09.12.2022 | 14,36 | 14,41 | 14,19 | 14,38 | 0,64% | 4.502.804,00 |
| 08.12.2022 | 14,42 | 14,46 | 14,29 | 14,29 | -1,37% | 4.084.720,00 |
| 07.12.2022 | 14,55 | 14,56 | 14,44 | 14,49 | -0,04% | 3.459.847,00 |
| 06.12.2022 | 14,43 | 14,52 | 14,39 | 14,50 | 0,40% | 3.553.588,00 |
| 05.12.2022 | 14,39 | 14,45 | 14,23 | 14,44 | -0,11% | 4.112.885,00 |
| 02.12.2022 | 14,44 | 14,50 | 14,34 | 14,45 | -0,22% | 3.664.002,00 |
| 01.12.2022 | 14,63 | 14,65 | 14,44 | 14,49 | -0,23% | 4.409.144,00 |
| 30.11.2022 | 14,48 | 14,52 | 14,37 | 14,52 | 1,11% | 8.811.052,00 |
| 29.11.2022 | 14,41 | 14,50 | 14,29 | 14,36 | -0,08% | 4.215.595,00 |
| 28.11.2022 | 14,35 | 14,44 | 14,29 | 14,37 | -0,39% | 4.850.267,00 |
| 25.11.2022 | 14,43 | 14,46 | 14,29 | 14,43 | -0,15% | 4.024.245,00 |
| 24.11.2022 | 14,45 | 14,55 | 14,44 | 14,45 | 0,42% | 3.137.563,00 |
| 23.11.2022 | 14,49 | 14,49 | 14,25 | 14,39 | -0,68% | 3.411.162,00 |
| 22.11.2022 | 14,51 | 14,68 | 14,49 | 14,49 | -0,15% | 4.171.171,00 |
| 21.11.2022 | 14,37 | 14,58 | 14,36 | 14,51 | 0,90% | 4.025.710,00 |
| 18.11.2022 | 14,38 | 14,45 | 14,34 | 14,38 | 0,38% | 4.391.347,00 |
| 17.11.2022 | 14,30 | 14,35 | 14,12 | 14,33 | 0,43% | 4.199.281,00 |
| 16.11.2022 | 14,31 | 14,36 | 14,16 | 14,26 | -0,67% | 5.013.046,00 |
| 15.11.2022 | 14,25 | 14,42 | 14,25 | 14,36 | 0,83% | 4.954.405,00 |
| 14.11.2022 | 14,17 | 14,32 | 13,97 | 14,24 | 1,80% | 6.683.675,00 |
| 11.11.2022 | 14,00 | 14,15 | 13,75 | 13,99 | 0,65% | 7.676.663,00 |