14,465€
1,62%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 14,12 | 14,30 | 14,12 | 14,19 | 0,32% | 10.086,00 |
| 04.07.2024 | 14,07 | 14,15 | 14,07 | 14,15 | 0,60% | 6.411,00 |
| 03.07.2024 | 13,89 | 14,08 | 13,89 | 14,06 | 1,66% | 21.802,00 |
| 02.07.2024 | 13,82 | 13,87 | 13,70 | 13,83 | -0,29% | 9.172,00 |
| 01.07.2024 | 13,92 | 13,95 | 13,69 | 13,87 | 5,04% | 14.865,00 |
| 28.06.2024 | 13,34 | 13,40 | 13,21 | 13,21 | -1,60% | 57.090,00 |
| 27.06.2024 | 13,62 | 13,62 | 13,35 | 13,42 | -0,85% | 16.262,00 |
| 26.06.2024 | 13,67 | 13,73 | 13,54 | 13,54 | -0,70% | 16.354,00 |
| 25.06.2024 | 13,71 | 13,72 | 13,59 | 13,63 | -0,87% | 5.495,00 |
| 24.06.2024 | 13,77 | 13,78 | 13,67 | 13,75 | 0,22% | 12.716,00 |
| 21.06.2024 | 13,59 | 13,77 | 13,56 | 13,72 | 1,40% | 10.714,00 |
| 20.06.2024 | 13,23 | 13,53 | 13,23 | 13,53 | 2,58% | 48.248,00 |
| 19.06.2024 | 13,34 | 13,36 | 13,16 | 13,19 | -0,90% | 58.812,00 |
| 18.06.2024 | 13,32 | 13,32 | 13,13 | 13,31 | 0,34% | 22.072,00 |
| 17.06.2024 | 13,20 | 13,30 | 13,08 | 13,27 | -0,11% | 18.213,00 |
| 14.06.2024 | 13,58 | 13,58 | 13,09 | 13,28 | -2,46% | 85.276,00 |
| 13.06.2024 | 13,97 | 13,97 | 13,55 | 13,62 | -2,78% | 34.234,00 |
| 12.06.2024 | 14,28 | 14,28 | 13,99 | 14,01 | -1,68% | 40.160,00 |
| 11.06.2024 | 14,53 | 14,53 | 14,00 | 14,25 | -1,96% | 27.497,00 |
| 10.06.2024 | 14,50 | 14,60 | 14,27 | 14,53 | -3,20% | 90.324,00 |
| 07.06.2024 | 15,34 | 15,34 | 14,84 | 15,01 | -2,53% | 41.645,00 |
| 06.06.2024 | 15,51 | 15,57 | 15,40 | 15,40 | 0,03% | 4.135,00 |
| 05.06.2024 | 15,54 | 15,61 | 15,40 | 15,40 | 1,02% | 1.855,00 |
| 04.06.2024 | 15,54 | 15,54 | 15,24 | 15,24 | -1,93% | 6.165,00 |
| 03.06.2024 | 15,65 | 15,65 | 15,49 | 15,54 | 0,19% | 42.490,00 |
| 31.05.2024 | 15,43 | 15,51 | 15,43 | 15,51 | 1,04% | 22,00 |
| 30.05.2024 | 15,39 | 15,39 | 15,35 | 15,35 | 0,16% | 7.428,00 |
| 29.05.2024 | 15,38 | 15,48 | 15,33 | 15,33 | -1,00% | 3.902,00 |
| 28.05.2024 | 15,50 | 15,51 | 15,41 | 15,48 | 0,39% | 3.122,00 |
| 27.05.2024 | 15,44 | 15,55 | 15,42 | 15,42 | 0,06% | 9.162,00 |
| 24.05.2024 | 15,46 | 15,46 | 15,41 | 15,41 | -0,39% | 953,00 |
| 23.05.2024 | 15,59 | 15,59 | 15,47 | 15,47 | 0,03% | 10.602,00 |
| 22.05.2024 | 15,64 | 15,66 | 15,47 | 15,47 | -0,67% | 5.309,00 |
| 21.05.2024 | 15,52 | 15,59 | 15,47 | 15,57 | 0,68% | 2.779,00 |
| 20.05.2024 | 15,79 | 15,79 | 15,47 | 15,47 | -1,62% | 266,00 |
| 17.05.2024 | 15,61 | 15,80 | 15,40 | 15,72 | -0,38% | 9.832,00 |
| 16.05.2024 | 15,80 | 15,80 | 15,73 | 15,78 | -0,50% | 2.450,00 |
| 15.05.2024 | 15,82 | 15,87 | 15,77 | 15,86 | -0,22% | 48.002,00 |
| 14.05.2024 | 15,74 | 15,90 | 15,72 | 15,90 | 1,18% | 11.923,00 |
| 13.05.2024 | 15,80 | 15,80 | 15,62 | 15,71 | -0,91% | 69.111,00 |
| 10.05.2024 | 15,88 | 15,92 | 15,82 | 15,86 | 0,73% | 1.204,00 |
| 09.05.2024 | 15,64 | 15,74 | 15,62 | 15,74 | 0,58% | 4.198,00 |
| 08.05.2024 | 15,60 | 15,68 | 15,58 | 15,65 | 1,59% | 12.425,00 |
| 07.05.2024 | 15,33 | 15,42 | 15,33 | 15,41 | 0,88% | 5.971,00 |
| 06.05.2024 | 15,23 | 15,36 | 15,23 | 15,27 | 0,30% | 13.528,00 |
| 03.05.2024 | 15,28 | 15,37 | 15,16 | 15,23 | -0,62% | 70.497,00 |
| 02.05.2024 | 15,01 | 15,32 | 15,00 | 15,32 | -5,14% | 10.882,00 |
| 30.04.2024 | 16,36 | 16,40 | 16,15 | 16,15 | 0,34% | 22.654,00 |
| 29.04.2024 | 16,19 | 16,28 | 16,10 | 16,10 | -2,81% | 8.027,00 |
| 26.04.2024 | 16,10 | 16,56 | 16,10 | 16,56 | 3,02% | 2.499,00 |
| 25.04.2024 | 16,08 | 16,08 | 16,00 | 16,08 | 0,34% | 2.949,00 |
| 24.04.2024 | 15,98 | 16,06 | 15,97 | 16,02 | -0,80% | 13.939,00 |
| 23.04.2024 | 16,01 | 16,15 | 15,95 | 16,15 | 1,80% | 10.010,00 |
| 22.04.2024 | 15,97 | 15,97 | 15,80 | 15,87 | -0,28% | 21.704,00 |
| 19.04.2024 | 15,88 | 15,94 | 15,78 | 15,91 | 0,63% | 2.799,00 |
| 18.04.2024 | 15,86 | 15,87 | 15,76 | 15,81 | 0,38% | 8.407,00 |
| 17.04.2024 | 15,62 | 15,75 | 15,61 | 15,75 | 0,57% | 1.217,00 |
| 16.04.2024 | 15,78 | 15,83 | 15,66 | 15,66 | -0,79% | 3.308,00 |
| 15.04.2024 | 15,90 | 15,93 | 15,79 | 15,79 | 0,13% | 16.121,00 |
| 12.04.2024 | 15,76 | 15,92 | 15,76 | 15,77 | 1,68% | 2.401,00 |
| 11.04.2024 | 15,68 | 15,74 | 15,51 | 15,51 | -1,18% | 7.504,00 |
| 10.04.2024 | 15,79 | 15,84 | 15,57 | 15,69 | -0,57% | 4.435,00 |
| 09.04.2024 | 15,56 | 15,79 | 15,56 | 15,78 | 1,38% | 8.812,00 |
| 08.04.2024 | 15,47 | 15,61 | 15,47 | 15,57 | 0,39% | 6.062,00 |
| 05.04.2024 | 15,46 | 15,52 | 15,36 | 15,51 | -1,24% | 20.169,00 |
| 04.04.2024 | 15,59 | 15,70 | 15,58 | 15,70 | 0,26% | 26.009,00 |
| 03.04.2024 | 15,56 | 15,66 | 15,55 | 15,66 | 0,10% | 2.820,00 |
| 02.04.2024 | 15,56 | 15,65 | 15,49 | 15,65 | 0,82% | 3.039,00 |
| 28.03.2024 | 15,56 | 15,56 | 15,46 | 15,52 | -1,46% | 4.938,00 |
| 27.03.2024 | 15,51 | 15,75 | 15,49 | 15,75 | 0,82% | 27.033,00 |
| 26.03.2024 | 15,44 | 15,62 | 15,42 | 15,62 | 1,39% | 8.415,00 |
| 25.03.2024 | 15,42 | 15,52 | 15,41 | 15,41 | -0,86% | 1.176,00 |
| 22.03.2024 | 15,35 | 15,54 | 15,35 | 15,54 | 0,53% | 994,00 |
| 21.03.2024 | 15,54 | 15,54 | 15,31 | 15,46 | 0,27% | 9.958,00 |
| 20.03.2024 | 15,36 | 15,46 | 15,36 | 15,42 | 3,67% | 36.427,00 |
| 19.03.2024 | 15,30 | 15,39 | 14,87 | 14,87 | -3,42% | 2.052,00 |
| 18.03.2024 | 15,40 | 15,44 | 15,29 | 15,40 | -0,63% | 4.891,00 |
| 15.03.2024 | 15,39 | 15,49 | 15,35 | 15,49 | 0,62% | 5.285,00 |
| 14.03.2024 | 15,25 | 15,40 | 15,21 | 15,40 | 2,15% | 6.195,00 |
| 13.03.2024 | 15,27 | 15,29 | 15,07 | 15,07 | -1,24% | 1.357,00 |
| 12.03.2024 | 15,22 | 15,31 | 15,20 | 15,26 | -0,30% | 8.641,00 |
| 11.03.2024 | 15,27 | 15,31 | 15,16 | 15,31 | 0,26% | 22.996,00 |
| 08.03.2024 | 15,26 | 15,31 | 15,21 | 15,27 | 0,71% | 15.590,00 |
| 07.03.2024 | 15,05 | 15,35 | 15,05 | 15,16 | 0,61% | 57.772,00 |
| 06.03.2024 | 15,12 | 15,29 | 15,07 | 15,07 | -0,37% | 12.555,00 |