Engie S.A.
[WKN: A0ER6Q | ISIN: FR0010208488]
Aktienkurse
22,505€ -1,34%
Echtzeit-Aktienkurs Engie S.A.
Bid: Ask:

Aktienkurse zur Engie S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.10.2026 22,63 22,84 22,27 22,52 -1,27% 4.721.909,00
30.09.2026 23,05 23,24 22,59 22,81 -0,91% 5.561.501,00
29.09.2026 23,17 23,18 22,76 23,02 -0,78% 3.491.219,00
28.09.2026 23,53 23,59 23,20 23,20 -0,64% 2.493.940,00
25.09.2026 23,37 23,57 23,17 23,35 -0,30% 3.692.731,00
24.09.2026 23,52 23,59 23,30 23,42 -0,93% 4.237.830,00
23.09.2026 23,80 23,94 23,56 23,64 -0,67% 3.794.053,00
22.09.2026 23,85 24,10 23,60 23,80 0,46% 7.638.496,00
21.09.2026 23,90 23,90 23,45 23,69 -1,41% 4.893.843,00
18.09.2026 24,20 24,22 23,63 24,03 -0,91% 57.377.481,00
17.09.2026 23,98 24,33 23,85 24,25 0,75% 4.821.352,00
16.09.2026 23,68 24,07 23,67 24,07 1,95% 5.290.745,00
15.09.2026 23,63 23,79 23,37 23,61 0,25% 3.341.259,00
14.09.2026 24,08 24,11 23,55 23,55 -1,79% 4.286.430,00
11.09.2026 24,40 24,42 23,85 23,98 -1,32% 3.325.558,00
10.09.2026 24,15 24,40 24,09 24,30 1,04% 3.744.137,00
09.09.2026 24,22 24,72 23,95 24,05 -0,29% 4.537.178,00
08.09.2026 24,18 24,18 23,95 24,12 -0,25% 2.972.033,00
07.09.2026 24,01 24,23 24,01 24,18 0,71% 2.313.742,00
04.09.2026 23,80 24,07 23,59 24,01 0,92% 3.617.856,00
03.09.2026 23,92 24,00 23,40 23,79 -0,50% 4.853.195,00
02.09.2026 24,49 24,63 23,88 23,91 -2,01% 3.854.378,00
01.09.2026 24,82 24,93 24,21 24,40 -0,81% 3.273.492,00
31.08.2026 24,51 24,83 24,44 24,60 0,41% 4.680.724,00
28.08.2026 24,26 24,59 24,22 24,50 1,66% 3.340.985,00
27.08.2026 24,97 25,01 23,91 24,10 -3,45% 4.703.370,00
26.08.2026 25,34 25,36 24,93 24,96 -1,46% 2.548.320,00
25.08.2026 25,21 25,43 25,17 25,33 0,80% 2.707.175,00
24.08.2026 25,25 25,30 24,96 25,13 -0,63% 2.266.246,00
21.08.2026 25,60 25,75 25,29 25,29 -1,10% 2.562.931,00
20.08.2026 25,62 25,68 25,24 25,57 0,83% 2.397.720,00
19.08.2026 25,60 25,82 25,32 25,36 -1,13% 2.081.187,00
18.08.2026 25,69 25,73 25,44 25,65 0,12% 3.913.356,00
17.08.2026 25,84 25,93 25,62 25,62 -0,39% 2.079.640,00
14.08.2026 26,14 26,14 25,58 25,72 -1,57% 3.012.669,00
13.08.2026 25,96 26,22 25,92 26,13 0,62% 3.045.129,00
12.08.2026 26,50 26,52 25,94 25,97 -1,10% 3.568.705,00
11.08.2026 26,56 26,63 26,16 26,26 -0,68% 2.910.357,00
10.08.2026 26,74 26,82 26,35 26,44 -1,05% 2.163.307,00
07.08.2026 26,70 26,78 26,38 26,72 0,60% 1.867.653,00
06.08.2026 26,61 26,69 26,36 26,56 0,38% 3.255.187,00
05.08.2026 27,03 27,17 26,36 26,46 -1,34% 2.823.896,00
04.08.2026 27,00 27,41 26,53 26,82 -0,19% 3.376.029,00
03.08.2026 27,19 27,20 26,38 26,87 -0,89% 3.439.739,00
31.07.2026 26,60 27,52 26,60 27,11 3,99% 6.789.523,00
30.07.2026 26,00 26,51 26,00 26,07 0,39% 2.756.868,00
29.07.2026 26,22 26,62 25,94 25,97 -0,73% 2.842.821,00
28.07.2026 27,21 27,24 26,16 26,16 -3,11% 4.002.956,00
27.07.2026 27,91 27,93 26,95 27,00 -2,84% 3.819.724,00
24.07.2026 27,66 27,87 27,61 27,79 0,25% 2.483.064,00
23.07.2026 27,56 27,85 27,37 27,72 0,58% 3.461.792,00
22.07.2026 27,17 27,82 27,08 27,56 1,96% 3.106.409,00
21.07.2026 26,92 27,28 26,81 27,03 0,52% 2.426.938,00
20.07.2026 26,79 27,09 26,76 26,89 0,11% 2.099.381,00
17.07.2026 26,83 27,16 26,76 26,86 0,79% 2.218.817,00
16.07.2026 27,00 27,05 26,48 26,65 -1,44% 2.390.877,00
15.07.2026 27,38 27,47 27,04 27,04 -1,35% 3.074.599,00
14.07.2026 27,15 27,60 27,07 27,41 0,92% 2.361.492,00
13.07.2026 26,88 27,16 26,88 27,16 1,04% 1.474.250,00
10.07.2026 26,99 27,10 26,80 26,88 -0,81% 1.709.968,00
09.07.2026 26,82 27,22 26,78 27,10 1,19% 2.157.928,00
08.07.2026 27,28 27,37 26,71 26,78 -2,19% 3.022.937,00
07.07.2026 27,26 27,57 27,10 27,38 0,62% 2.386.128,00
06.07.2026 27,75 27,78 27,18 27,21 -1,88% 1.940.785,00
03.07.2026 27,30 27,81 27,27 27,73 2,06% 2.358.124,00
02.07.2026 26,68 27,17 26,46 27,17 2,34% 2.809.840,00
01.07.2026 27,51 27,53 26,49 26,55 -3,77% 3.141.619,00
30.06.2026 27,57 27,75 27,47 27,59 0,69% 3.193.661,00
29.06.2026 27,21 27,48 27,06 27,40 0,55% 2.370.731,00
26.06.2026 26,90 27,38 26,88 27,25 0,66% 13.206,00
25.06.2026 26,67 27,20 26,58 27,07 2,19% 9.340,00
24.06.2026 27,03 27,09 26,33 26,49 -2,00% 11.248,00
23.06.2026 26,93 27,09 26,71 27,03 -0,37% 10.873,00
22.06.2026 26,68 27,20 26,63 27,13 1,12% 14.149,00
19.06.2026 26,83 26,96 26,48 26,83 0,11% 6.330.234,00
18.06.2026 27,11 27,13 26,69 26,80 -0,59% 2.934.541,00
17.06.2026 26,94 26,98 26,52 26,96 0,22% 2.484.641,00
16.06.2026 27,39 27,55 26,70 26,90 -1,47% 3.661.983,00
15.06.2026 27,32 27,39 27,03 27,30 -0,76% 3.362.214,00
12.06.2026 27,45 27,61 27,18 27,51 0,36% 3.080.677,00
11.06.2026 27,02 27,60 26,94 27,41 1,74% 2.940.071,00
10.06.2026 26,70 27,23 26,68 26,94 0,67% 4.245.645,00
09.06.2026 26,78 26,90 26,60 26,76 0,15% 3.075.830,00
08.06.2026 27,03 27,18 26,68 26,72 -0,82% 1.845.907,00
05.06.2026 26,85 27,07 26,62 26,94 1,28% 3.335.112,00
04.06.2026 26,75 26,92 26,52 26,60 -0,89% 2.290.024,00
03.06.2026 26,68 27,05 26,65 26,84 0,86% 3.137.487,00
02.06.2026 26,66 26,79 26,45 26,61 -0,19% 1.898.308,00
01.06.2026 26,43 26,82 26,40 26,66 0,72% 2.438.659,00
29.05.2026 26,57 26,69 26,36 26,47 -0,45% 6.252.489,00
28.05.2026 26,88 27,00 26,40 26,59 -1,04% 2.909.308,00
27.05.2026 27,33 27,34 26,63 26,87 -2,04% 2.955.547,00
26.05.2026 27,30 27,58 27,27 27,43 0,55% 3.517.701,00
25.05.2026 27,41 27,46 27,28 27,28 0,40% 1.518.488,00
22.05.2026 27,00 27,27 26,96 27,17 -0,11% 3.740.262,00
21.05.2026 27,22 27,35 27,03 27,20 -0,48% 3.688.474,00
20.05.2026 27,17 27,37 27,08 27,33 1,11% 3.337.299,00
19.05.2026 26,93 27,29 26,92 27,03 0,33% 2.683.137,00
18.05.2026 26,50 26,99 26,42 26,94 1,28% 2.822.818,00
15.05.2026 27,28 27,32 26,57 26,60 -2,71% 3.638.516,00