24,000€
-2,79%
Echtzeit-Aktienkurs ENGIE S.A. INH. EO 1
Bid:
Ask:
Aktienkurse zur ENGIE S.A. INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 24,68 | 24,76 | 24,48 | 24,74 | 0,20% | 3.580,00 |
| 27.01.2026 | 24,40 | 24,69 | 24,29 | 24,69 | 0,90% | 4.982,00 |
| 26.01.2026 | 24,25 | 24,58 | 24,25 | 24,47 | 1,62% | 15.222,00 |
| 23.01.2026 | 23,92 | 24,08 | 23,90 | 24,08 | 0,58% | 10.544,00 |
| 22.01.2026 | 24,10 | 24,26 | 23,64 | 23,94 | 0,46% | 24.427,00 |
| 21.01.2026 | 23,50 | 23,83 | 23,49 | 23,83 | -0,04% | 227.132,00 |
| 20.01.2026 | 23,74 | 23,84 | 23,74 | 23,84 | -0,29% | 3.616,00 |
| 19.01.2026 | 23,93 | 23,98 | 23,80 | 23,91 | 0,34% | 10.468,00 |
| 16.01.2026 | 23,88 | 23,99 | 23,83 | 23,83 | -0,38% | 8.715,00 |
| 15.01.2026 | 23,63 | 23,93 | 23,63 | 23,92 | 0,72% | 9.926,00 |
| 14.01.2026 | 23,52 | 23,77 | 23,49 | 23,75 | 1,50% | 4.813,00 |
| 13.01.2026 | 23,64 | 23,64 | 23,37 | 23,40 | -1,68% | 6.791,00 |
| 12.01.2026 | 23,78 | 23,94 | 23,68 | 23,80 | -0,08% | 4.179,00 |
| 09.01.2026 | 23,63 | 23,83 | 23,45 | 23,82 | 0,42% | 8.381,00 |
| 08.01.2026 | 23,81 | 23,86 | 23,72 | 23,72 | 0,13% | 2.908,00 |
| 07.01.2026 | 23,30 | 23,76 | 23,30 | 23,69 | 1,76% | 7.692,00 |
| 06.01.2026 | 22,96 | 23,46 | 22,96 | 23,28 | 1,66% | 6.160,00 |
| 05.01.2026 | 22,82 | 23,02 | 22,66 | 22,90 | -0,30% | 13.944,00 |
| 02.01.2026 | 22,43 | 22,97 | 22,43 | 22,97 | 2,82% | 6.074,00 |
| 30.12.2025 | 22,28 | 22,35 | 22,28 | 22,34 | 0,09% | 2.770,00 |
| 29.12.2025 | 22,19 | 22,32 | 22,18 | 22,32 | 0,40% | 11.495,00 |
| 23.12.2025 | 22,09 | 22,23 | 22,09 | 22,23 | 0,63% | 760,00 |
| 22.12.2025 | 22,06 | 22,10 | 21,94 | 22,09 | -0,90% | 4.208,00 |
| 19.12.2025 | 22,10 | 22,35 | 22,10 | 22,29 | 1,27% | 2.378,00 |
| 18.12.2025 | 21,82 | 22,01 | 21,82 | 22,01 | 1,06% | 5.556,00 |
| 17.12.2025 | 21,70 | 21,83 | 21,70 | 21,78 | 0,28% | 1.077,00 |
| 16.12.2025 | 21,73 | 21,78 | 21,68 | 21,72 | -0,18% | 3.133,00 |
| 15.12.2025 | 21,75 | 21,81 | 21,73 | 21,76 | 0,23% | 6.972,00 |
| 12.12.2025 | 21,53 | 21,71 | 21,52 | 21,71 | 1,12% | 1.742,00 |
| 11.12.2025 | 21,36 | 21,50 | 21,36 | 21,47 | 0,05% | 4.581,00 |
| 10.12.2025 | 21,48 | 21,59 | 21,40 | 21,46 | -0,92% | 5.386,00 |
| 09.12.2025 | 21,69 | 21,69 | 21,60 | 21,66 | -0,05% | 5.549,00 |
| 08.12.2025 | 21,58 | 21,67 | 21,48 | 21,67 | 1,12% | 6.752,00 |
| 05.12.2025 | 21,66 | 21,66 | 21,43 | 21,43 | -1,11% | 5.422,00 |
| 04.12.2025 | 21,62 | 21,68 | 21,56 | 21,67 | -0,55% | 2.221,00 |
| 03.12.2025 | 21,62 | 21,91 | 21,62 | 21,79 | 0,83% | 2.745,00 |
| 02.12.2025 | 21,83 | 21,83 | 21,61 | 21,61 | -0,51% | 1.754,00 |
| 01.12.2025 | 21,90 | 21,97 | 21,72 | 21,72 | -0,82% | 4.921,00 |
| 28.11.2025 | 21,65 | 21,90 | 21,65 | 21,90 | 0,69% | 1.304,00 |
| 27.11.2025 | 21,82 | 21,82 | 21,73 | 21,75 | -0,37% | 2.637,00 |
| 26.11.2025 | 21,49 | 21,83 | 21,40 | 21,83 | 0,78% | 3.556,00 |
| 25.11.2025 | 21,86 | 21,86 | 21,53 | 21,66 | 0,28% | 5.447,00 |
| 24.11.2025 | 21,56 | 21,71 | 21,54 | 21,60 | -0,14% | 8.478,00 |
| 21.11.2025 | 21,65 | 21,71 | 21,55 | 21,63 | -0,60% | 2.235,00 |
| 20.11.2025 | 21,64 | 21,85 | 21,64 | 21,76 | 0,74% | 1.203,00 |
| 19.11.2025 | 21,84 | 21,84 | 21,55 | 21,60 | -1,59% | 27.851,00 |
| 18.11.2025 | 21,82 | 21,95 | 21,82 | 21,95 | -0,54% | 1.734,00 |
| 17.11.2025 | 21,89 | 22,10 | 21,89 | 22,07 | 1,24% | 2.452,00 |
| 14.11.2025 | 21,96 | 21,96 | 21,69 | 21,80 | -0,68% | 3.486,00 |
| 13.11.2025 | 21,77 | 22,04 | 21,77 | 21,95 | 1,43% | 16.825,00 |
| 12.11.2025 | 21,39 | 21,73 | 21,39 | 21,64 | 1,74% | 13.054,00 |
| 11.11.2025 | 21,26 | 21,36 | 21,24 | 21,27 | 0,42% | 2.622,00 |
| 10.11.2025 | 21,11 | 21,24 | 21,02 | 21,18 | 0,09% | 12.434,00 |
| 07.11.2025 | 21,43 | 21,43 | 21,15 | 21,16 | -0,84% | 13.713,00 |
| 06.11.2025 | 21,04 | 21,55 | 20,82 | 21,34 | 1,86% | 22.937,00 |
| 05.11.2025 | 20,83 | 20,99 | 20,83 | 20,95 | 0,62% | 2.673,00 |
| 04.11.2025 | 20,47 | 20,84 | 20,47 | 20,82 | 1,07% | 7.203,00 |
| 03.11.2025 | 20,32 | 20,66 | 20,30 | 20,60 | 1,48% | 6.501,00 |
| 31.10.2025 | 20,33 | 20,43 | 20,30 | 20,30 | -0,34% | 2.952,00 |
| 30.10.2025 | 20,12 | 20,37 | 20,05 | 20,37 | 1,14% | 9.315,00 |
| 29.10.2025 | 19,74 | 20,14 | 19,74 | 20,14 | 1,64% | 30.402,00 |
| 28.10.2025 | 19,71 | 19,82 | 19,62 | 19,82 | 1,05% | 9.950,00 |
| 27.10.2025 | 19,56 | 19,71 | 19,50 | 19,61 | -0,25% | 37.474,00 |
| 24.10.2025 | 19,78 | 19,78 | 19,52 | 19,66 | -0,68% | 1.442,00 |
| 23.10.2025 | 19,57 | 19,82 | 19,50 | 19,80 | 1,20% | 1.041,00 |
| 22.10.2025 | 19,70 | 19,70 | 19,45 | 19,56 | 0,13% | 13.198,00 |
| 21.10.2025 | 19,67 | 19,79 | 19,54 | 19,54 | -0,23% | 5.958,00 |
| 20.10.2025 | 19,64 | 19,66 | 19,56 | 19,58 | -0,28% | 3.226,00 |
| 17.10.2025 | 19,52 | 19,67 | 19,52 | 19,64 | -0,38% | 3.358,00 |
| 16.10.2025 | 19,36 | 19,76 | 19,36 | 19,71 | 2,10% | 8.642,00 |
| 15.10.2025 | 19,20 | 19,37 | 19,20 | 19,31 | 1,07% | 16.633,00 |
| 14.10.2025 | 18,99 | 19,14 | 18,99 | 19,10 | 0,47% | 2.868,00 |
| 13.10.2025 | 19,01 | 19,03 | 18,95 | 19,01 | 0,45% | 3.372,00 |
| 10.10.2025 | 18,95 | 19,10 | 18,91 | 18,93 | 0,37% | 17.618,00 |
| 09.10.2025 | 18,63 | 18,92 | 18,63 | 18,86 | 1,67% | 4.757,00 |
| 08.10.2025 | 18,56 | 18,71 | 18,52 | 18,55 | 0,46% | 6.381,00 |
| 07.10.2025 | 18,45 | 18,46 | 18,21 | 18,46 | 0,76% | 4.814,00 |
| 06.10.2025 | 18,50 | 18,50 | 17,81 | 18,32 | -2,01% | 27.375,00 |
| 03.10.2025 | 18,69 | 18,70 | 18,54 | 18,70 | 0,62% | 5.537,00 |
| 02.10.2025 | 18,59 | 18,60 | 18,49 | 18,58 | -0,43% | 3.295,00 |
| 01.10.2025 | 18,41 | 18,73 | 18,39 | 18,66 | 2,27% | 7.350,00 |
| 30.09.2025 | 18,21 | 18,30 | 18,10 | 18,25 | 0,08% | 1.572,00 |
| 29.09.2025 | 18,28 | 18,29 | 18,15 | 18,23 | -0,33% | 5.565,00 |
| 26.09.2025 | 18,18 | 18,29 | 18,18 | 18,29 | 0,74% | 5.995,00 |
| 25.09.2025 | 18,04 | 18,25 | 18,04 | 18,16 | 0,33% | 3.385,00 |
| 24.09.2025 | 18,24 | 18,24 | 18,08 | 18,10 | 0,06% | 3.477,00 |
| 23.09.2025 | 18,28 | 18,32 | 18,08 | 18,09 | -0,50% | 8.809,00 |
| 22.09.2025 | 17,96 | 18,18 | 17,96 | 18,18 | 1,54% | 7.413,00 |
| 19.09.2025 | 17,92 | 17,96 | 17,90 | 17,90 | 0,31% | 10.162,00 |
| 18.09.2025 | 17,87 | 17,95 | 17,81 | 17,85 | -0,22% | 3.733,00 |
| 17.09.2025 | 17,93 | 18,01 | 17,89 | 17,89 | -1,00% | 3.897,00 |
| 16.09.2025 | 18,29 | 18,29 | 18,04 | 18,07 | -1,85% | 34.586,00 |
| 15.09.2025 | 18,22 | 18,43 | 18,22 | 18,41 | 1,15% | 2.779,00 |
| 12.09.2025 | 18,10 | 18,20 | 18,06 | 18,20 | 0,58% | 3.171,00 |
| 11.09.2025 | 17,97 | 18,13 | 17,97 | 18,09 | 2,52% | 1.414,00 |
| 05.09.2025 | 17,64 | 17,66 | 17,60 | 17,65 | -0,06% | 6.519,00 |
| 04.09.2025 | 17,60 | 17,73 | 17,58 | 17,66 | 0,54% | 11.082,00 |
| 03.09.2025 | 17,33 | 17,56 | 17,31 | 17,56 | 1,30% | 3.520,00 |
| 02.09.2025 | 17,50 | 17,50 | 17,29 | 17,34 | -1,51% | 4.695,00 |
| 01.09.2025 | 17,72 | 17,75 | 17,55 | 17,60 | -0,65% | 2.622,00 |