24,255€
0,85%
Echtzeit-Aktienkurs Engie S.A.
Bid:
Ask:
Aktienkurse zur Engie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 24,08 | 24,40 | 24,08 | 24,29 | 0,98% | - |
| 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 |
| 14.05.2026 | 27,62 | 27,65 | 27,33 | 27,34 | -0,22% | 2.163.447,00 |
| 13.05.2026 | 27,25 | 27,55 | 27,14 | 27,40 | 0,88% | 3.038.424,00 |
| 12.05.2026 | 27,45 | 27,46 | 27,03 | 27,16 | -1,09% | 3.128.994,00 |
| 11.05.2026 | 27,06 | 27,54 | 26,93 | 27,46 | 1,74% | 4.172.475,00 |
| 08.05.2026 | 26,75 | 27,06 | 26,61 | 26,99 | 0,48% | 4.785.016,00 |
| 07.05.2026 | 27,54 | 27,62 | 26,83 | 26,86 | -2,58% | 6.480.421,00 |
| 06.05.2026 | 27,97 | 28,09 | 27,20 | 27,57 | -0,58% | 5.669.872,00 |
| 05.05.2026 | 27,82 | 27,95 | 27,56 | 27,73 | -0,22% | 4.755.272,00 |
| 04.05.2026 | 28,10 | 28,10 | 27,41 | 27,79 | -1,00% | 5.392.089,00 |
| 30.04.2026 | 27,70 | 28,18 | 27,00 | 28,07 | -0,11% | 9.139.066,00 |
| 29.04.2026 | 28,40 | 28,48 | 27,94 | 28,10 | -1,47% | 3.523.511,00 |
| 28.04.2026 | 28,39 | 28,73 | 28,31 | 28,52 | 0,85% | 3.442.350,00 |
| 27.04.2026 | 28,18 | 28,50 | 28,03 | 28,28 | 0,00% | 2.937.234,00 |
| 24.04.2026 | 28,64 | 28,80 | 28,27 | 28,28 | -1,39% | 4.041.556,00 |
| 23.04.2026 | 28,30 | 28,68 | 28,25 | 28,68 | 0,74% | 3.477.892,00 |