15,398€
-0,24%
Echtzeit-Aktienkurs Engie S.A.
Bid:
Ask:
Aktienkurse zur Engie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 15,35 | 15,54 | 15,35 | 15,40 | -0,45% | 26.801,00 |
| 21.11.2024 | 15,48 | 15,48 | 15,47 | 15,47 | 0,00% | 45,00 |
| 20.11.2024 | 15,50 | 15,57 | 15,38 | 15,47 | 0,23% | 45.240,00 |
| 19.11.2024 | 15,42 | 15,44 | 15,28 | 15,44 | -0,19% | 2.924,00 |
| 18.11.2024 | 15,48 | 15,56 | 15,40 | 15,47 | 0,39% | 9.636,00 |
| 15.11.2024 | 15,32 | 15,41 | 15,30 | 15,41 | 0,75% | 795,00 |
| 14.11.2024 | 15,23 | 15,32 | 15,23 | 15,29 | 0,46% | 3.381,00 |
| 13.11.2024 | 15,19 | 15,22 | 15,18 | 15,22 | 0,07% | 2.480,00 |
| 12.11.2024 | 15,28 | 15,38 | 15,16 | 15,21 | -0,98% | 3.009,00 |
| 11.11.2024 | 15,26 | 15,41 | 15,26 | 15,36 | 1,19% | 3.293,00 |
| 08.11.2024 | 15,25 | 15,25 | 15,18 | 15,18 | -0,30% | 529,00 |
| 07.11.2024 | 15,19 | 15,35 | 15,19 | 15,23 | 0,66% | 2.237,00 |
| 06.11.2024 | 15,07 | 15,24 | 14,93 | 15,13 | -0,79% | 10.604,00 |
| 05.11.2024 | 15,37 | 15,39 | 15,25 | 15,25 | -0,52% | 3.419,00 |
| 04.11.2024 | 15,39 | 15,42 | 15,33 | 15,33 | -0,58% | 1.792,00 |
| 01.11.2024 | 15,43 | 15,50 | 15,42 | 15,42 | 0,00% | 2.226,00 |
| 31.10.2024 | 15,40 | 15,42 | 15,31 | 15,42 | -0,64% | 619,00 |
| 30.10.2024 | 15,50 | 15,52 | 15,50 | 15,52 | -0,39% | 1.003,00 |
| 29.10.2024 | 15,80 | 15,80 | 15,56 | 15,58 | -1,21% | 4.076,00 |
| 28.10.2024 | 15,70 | 15,78 | 15,70 | 15,77 | 0,77% | 1.070,00 |
| 25.10.2024 | 15,64 | 15,65 | 15,64 | 15,65 | -0,64% | 37,00 |
| 24.10.2024 | 15,80 | 15,80 | 15,73 | 15,75 | -0,06% | 1.128,00 |
| 23.10.2024 | 15,75 | 15,80 | 15,75 | 15,76 | 0,48% | 5.575,00 |
| 22.10.2024 | 15,77 | 15,77 | 15,52 | 15,68 | -0,79% | 7.626,00 |
| 21.10.2024 | 15,89 | 15,89 | 15,81 | 15,81 | -0,85% | 3.342,00 |
| 18.10.2024 | 15,96 | 15,96 | 15,89 | 15,94 | -0,59% | 2.441,00 |
| 17.10.2024 | 16,18 | 16,20 | 16,03 | 16,04 | -0,53% | 9.051,00 |
| 16.10.2024 | 16,05 | 16,12 | 16,02 | 16,12 | 0,19% | 701,00 |
| 15.10.2024 | 15,99 | 16,17 | 15,98 | 16,09 | 0,94% | 15.098,00 |
| 14.10.2024 | 15,88 | 15,94 | 15,76 | 15,94 | 0,69% | 8.566,00 |
| 11.10.2024 | 15,71 | 15,83 | 15,65 | 15,83 | 1,70% | 18.821,00 |
| 10.10.2024 | 15,48 | 15,58 | 15,48 | 15,57 | 0,97% | 9.559,00 |
| 09.10.2024 | 15,35 | 15,42 | 15,35 | 15,42 | 0,49% | 480,00 |
| 08.10.2024 | 15,33 | 15,36 | 15,30 | 15,34 | -0,03% | 9.100,00 |
| 07.10.2024 | 15,41 | 15,42 | 15,23 | 15,35 | -0,55% | 22.399,00 |
| 04.10.2024 | 15,52 | 15,52 | 15,35 | 15,43 | 0,55% | 977,00 |
| 03.10.2024 | 15,55 | 15,59 | 15,35 | 15,35 | -0,68% | 827,00 |
| 02.10.2024 | 15,64 | 15,64 | 15,42 | 15,45 | -1,06% | 12.170,00 |
| 01.10.2024 | 15,48 | 15,62 | 15,48 | 15,62 | 0,64% | 5.582,00 |
| 30.09.2024 | 15,49 | 15,52 | 15,38 | 15,52 | -0,67% | 3.484,00 |
| 27.09.2024 | 15,57 | 15,66 | 15,57 | 15,62 | 0,39% | 2.958,00 |
| 26.09.2024 | 15,77 | 15,77 | 15,56 | 15,56 | -1,33% | 4.238,00 |
| 25.09.2024 | 15,66 | 15,78 | 15,63 | 15,77 | -0,06% | 3.623,00 |
| 24.09.2024 | 15,62 | 15,78 | 15,57 | 15,78 | 0,03% | 7.358,00 |
| 23.09.2024 | 15,72 | 15,81 | 15,68 | 15,78 | -0,16% | 2.370,00 |
| 20.09.2024 | 15,66 | 15,83 | 15,66 | 15,80 | 1,61% | 1.502,00 |
| 19.09.2024 | 15,94 | 15,94 | 15,46 | 15,55 | -2,39% | 1.575,00 |
| 18.09.2024 | 16,07 | 16,07 | 15,93 | 15,93 | -0,62% | 260,00 |
| 17.09.2024 | 16,11 | 16,11 | 16,03 | 16,03 | 0,31% | 903,00 |
| 16.09.2024 | 15,82 | 15,98 | 15,82 | 15,98 | 0,69% | 5.478,00 |
| 13.09.2024 | 15,87 | 15,87 | 15,83 | 15,87 | 0,13% | 2.557,00 |
| 12.09.2024 | 16,11 | 16,11 | 15,84 | 15,85 | -0,94% | 1.330,00 |
| 11.09.2024 | 16,00 | 16,02 | 15,84 | 16,00 | 0,19% | 1.200,00 |
| 10.09.2024 | 15,97 | 16,10 | 15,93 | 15,97 | 0,00% | 6.848,00 |
| 09.09.2024 | 16,03 | 16,03 | 15,89 | 15,97 | -0,78% | 14.407,00 |
| 06.09.2024 | 16,09 | 16,10 | 15,99 | 16,10 | 0,53% | 20.208,00 |
| 05.09.2024 | 15,84 | 16,16 | 15,81 | 16,01 | 1,39% | 7.748,00 |
| 04.09.2024 | 15,70 | 15,79 | 15,66 | 15,79 | 0,48% | 1.503,00 |
| 03.09.2024 | 15,94 | 15,94 | 15,63 | 15,72 | -1,10% | 2.471,00 |
| 02.09.2024 | 15,93 | 15,95 | 15,75 | 15,89 | -0,13% | 44.346,00 |
| 30.08.2024 | 15,82 | 15,92 | 15,82 | 15,91 | 0,98% | 2.067,00 |
| 29.08.2024 | 15,80 | 15,83 | 15,75 | 15,76 | 0,16% | 35.016,00 |
| 28.08.2024 | 15,73 | 15,75 | 15,70 | 15,73 | 0,45% | 3.824,00 |
| 27.08.2024 | 15,67 | 15,72 | 15,66 | 15,66 | 0,45% | 3.251,00 |
| 26.08.2024 | 15,50 | 15,62 | 15,50 | 15,59 | 0,52% | 4.200,00 |
| 23.08.2024 | 15,46 | 15,53 | 15,44 | 15,51 | 0,13% | 1.428,00 |
| 22.08.2024 | 15,55 | 15,55 | 15,49 | 15,49 | 0,06% | 1.096,00 |
| 21.08.2024 | 15,49 | 15,52 | 15,39 | 15,48 | 0,06% | 1.053,00 |
| 20.08.2024 | 15,56 | 15,56 | 15,41 | 15,47 | -0,42% | 2.386,00 |
| 19.08.2024 | 15,57 | 15,60 | 15,50 | 15,54 | -0,19% | 1.473,00 |
| 16.08.2024 | 15,44 | 15,57 | 15,38 | 15,57 | 0,87% | 13.691,00 |
| 15.08.2024 | 15,45 | 15,60 | 15,41 | 15,43 | 0,16% | 5.753,00 |
| 14.08.2024 | 15,49 | 15,53 | 15,38 | 15,41 | 0,13% | 2.565,00 |
| 13.08.2024 | 15,44 | 15,50 | 15,36 | 15,39 | 0,23% | 4.499,00 |
| 12.08.2024 | 15,32 | 15,41 | 15,24 | 15,35 | 0,72% | 9.694,00 |
| 09.08.2024 | 15,23 | 15,38 | 15,19 | 15,24 | 0,73% | 32.891,00 |
| 08.08.2024 | 15,11 | 15,22 | 15,10 | 15,13 | 1,20% | 15.528,00 |
| 07.08.2024 | 14,88 | 15,00 | 14,83 | 14,95 | 0,47% | 16.673,00 |
| 06.08.2024 | 14,82 | 14,90 | 14,73 | 14,88 | 0,51% | 5.542,00 |
| 05.08.2024 | 14,78 | 14,87 | 14,57 | 14,81 | -0,67% | 13.002,00 |
| 02.08.2024 | 14,79 | 15,14 | 14,79 | 14,91 | 2,65% | 43.405,00 |
| 01.08.2024 | 14,51 | 14,52 | 14,39 | 14,52 | 0,03% | 12.618,00 |
| 31.07.2024 | 14,54 | 14,54 | 14,49 | 14,52 | 0,17% | 5.342,00 |
| 30.07.2024 | 14,45 | 14,54 | 14,45 | 14,49 | 0,45% | 858,00 |
| 29.07.2024 | 14,47 | 14,50 | 14,41 | 14,43 | -0,03% | 23.066,00 |
| 26.07.2024 | 14,22 | 14,46 | 14,22 | 14,43 | 1,37% | 13.615,00 |
| 25.07.2024 | 14,16 | 14,32 | 14,16 | 14,24 | -0,14% | 3.619,00 |
| 24.07.2024 | 14,13 | 14,26 | 14,03 | 14,26 | 0,46% | 32.444,00 |
| 23.07.2024 | 14,10 | 14,23 | 14,10 | 14,19 | 0,11% | 5.097,00 |
| 22.07.2024 | 14,30 | 14,36 | 14,18 | 14,18 | 0,53% | 17.399,00 |
| 19.07.2024 | 14,15 | 14,18 | 14,10 | 14,10 | -1,40% | 3.027,00 |
| 18.07.2024 | 14,09 | 14,30 | 14,04 | 14,30 | 3,03% | 3.325,00 |
| 17.07.2024 | 13,91 | 14,03 | 13,88 | 13,88 | 0,22% | 24.902,00 |
| 16.07.2024 | 13,82 | 13,97 | 13,79 | 13,85 | -1,11% | 14.719,00 |
| 15.07.2024 | 13,96 | 14,01 | 13,80 | 14,01 | -0,32% | 3.665,00 |
| 12.07.2024 | 14,10 | 14,11 | 13,90 | 14,05 | -0,71% | 19.072,00 |
| 11.07.2024 | 14,10 | 14,23 | 14,05 | 14,15 | 0,35% | 12.592,00 |
| 10.07.2024 | 14,20 | 14,21 | 14,06 | 14,10 | 0,71% | 4.205,00 |
| 09.07.2024 | 14,20 | 14,27 | 14,00 | 14,00 | -1,48% | 4.015,00 |
| 08.07.2024 | 14,21 | 14,49 | 14,20 | 14,21 | 0,14% | 10.223,00 |