17,233€
-1,05%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 17,41 | 17,46 | 17,17 | 17,24 | -1,03% | 17.453,00 |
| 27.02.2025 | 17,43 | 17,57 | 17,38 | 17,42 | 5,29% | 31.351,00 |
| 26.02.2025 | 16,48 | 16,59 | 16,48 | 16,54 | 0,36% | 26.917,00 |
| 25.02.2025 | 16,42 | 16,57 | 16,42 | 16,48 | 0,61% | 18.400,00 |
| 24.02.2025 | 16,19 | 16,38 | 16,15 | 16,38 | 2,12% | 14.261,00 |
| 21.02.2025 | 15,89 | 16,05 | 15,89 | 16,04 | 0,72% | 21.847,00 |
| 20.02.2025 | 15,85 | 15,94 | 15,85 | 15,93 | 0,47% | 4.218,00 |
| 19.02.2025 | 15,61 | 15,85 | 15,61 | 15,85 | 1,83% | 13.668,00 |
| 18.02.2025 | 15,61 | 15,61 | 15,53 | 15,57 | -0,19% | 250,00 |
| 17.02.2025 | 15,51 | 15,64 | 15,45 | 15,60 | 0,45% | 11.366,00 |
| 14.02.2025 | 15,56 | 15,58 | 15,48 | 15,53 | -0,54% | 21.887,00 |
| 13.02.2025 | 15,66 | 15,77 | 15,60 | 15,61 | -0,98% | 11.453,00 |
| 12.02.2025 | 16,07 | 16,07 | 15,76 | 15,77 | -1,19% | 6.040,00 |
| 11.02.2025 | 16,10 | 16,20 | 15,96 | 15,96 | 0,00% | 7.532,00 |
| 10.02.2025 | 15,88 | 15,96 | 15,86 | 15,96 | 0,63% | 855,00 |
| 07.02.2025 | 15,86 | 15,92 | 15,84 | 15,86 | 0,67% | 1.577,00 |
| 06.02.2025 | 16,12 | 16,20 | 15,75 | 15,75 | -1,41% | 4.650,00 |
| 05.02.2025 | 16,08 | 16,13 | 15,95 | 15,98 | -0,99% | 38.100,00 |
| 04.02.2025 | 15,91 | 16,14 | 15,91 | 16,14 | 1,38% | 13.217,00 |
| 03.02.2025 | 15,94 | 15,96 | 15,84 | 15,92 | 0,00% | 2.865,00 |
| 31.01.2025 | 15,80 | 15,94 | 15,80 | 15,92 | 1,69% | 5.347,00 |
| 30.01.2025 | 15,61 | 15,70 | 15,55 | 15,65 | 0,45% | 3.167,00 |
| 29.01.2025 | 15,52 | 15,58 | 15,41 | 15,58 | 0,48% | 13.699,00 |
| 28.01.2025 | 15,43 | 15,66 | 15,43 | 15,51 | 0,55% | 1.110,00 |
| 27.01.2025 | 15,59 | 15,77 | 15,42 | 15,42 | -0,58% | 5.356,00 |
| 24.01.2025 | 15,53 | 15,53 | 15,43 | 15,51 | 0,00% | 16.776,00 |
| 23.01.2025 | 15,52 | 15,53 | 15,49 | 15,51 | -0,10% | 897,00 |
| 22.01.2025 | 15,70 | 15,70 | 15,48 | 15,53 | -0,96% | 2.544,00 |
| 21.01.2025 | 15,70 | 15,75 | 15,56 | 15,68 | -0,76% | 3.529,00 |
| 20.01.2025 | 16,02 | 16,02 | 15,77 | 15,80 | -1,77% | 7.346,00 |
| 17.01.2025 | 16,13 | 16,17 | 16,04 | 16,08 | 1,52% | 6.983,00 |
| 16.01.2025 | 15,70 | 15,85 | 15,66 | 15,84 | 0,19% | 524,00 |
| 15.01.2025 | 15,79 | 15,81 | 15,66 | 15,81 | 0,51% | 1.411,00 |
| 14.01.2025 | 15,82 | 15,82 | 15,73 | 15,73 | -0,44% | 639,00 |
| 13.01.2025 | 15,63 | 15,90 | 15,63 | 15,80 | 1,18% | 124.087,00 |
| 10.01.2025 | 15,75 | 15,75 | 15,59 | 15,62 | -0,98% | 1.941,00 |
| 09.01.2025 | 15,69 | 15,82 | 15,69 | 15,77 | 0,35% | 11.967,00 |
| 08.01.2025 | 15,66 | 15,72 | 15,61 | 15,72 | -0,10% | 1.425,00 |
| 07.01.2025 | 15,62 | 15,84 | 15,62 | 15,73 | 0,58% | 1.319,00 |
| 06.01.2025 | 15,65 | 15,69 | 15,49 | 15,64 | 0,03% | 3.813,00 |
| 03.01.2025 | 15,54 | 15,65 | 15,54 | 15,64 | 0,68% | 11.696,00 |
| 02.01.2025 | 15,49 | 15,59 | 15,45 | 15,53 | 2,14% | 21.405,00 |
| 30.12.2024 | 15,18 | 15,23 | 15,16 | 15,21 | 0,40% | 5.323,00 |
| 27.12.2024 | 14,94 | 15,15 | 14,94 | 15,15 | 1,03% | 14.212,00 |
| 23.12.2024 | 14,93 | 15,04 | 14,93 | 14,99 | 0,67% | 2.063,00 |
| 20.12.2024 | 14,79 | 14,90 | 14,79 | 14,89 | 0,44% | 2.292,00 |
| 19.12.2024 | 14,74 | 14,83 | 14,73 | 14,83 | -0,07% | 9.770,00 |
| 18.12.2024 | 14,82 | 14,86 | 14,78 | 14,84 | -0,27% | 2.551,00 |
| 17.12.2024 | 14,80 | 14,89 | 14,79 | 14,88 | -0,47% | 1.589,00 |
| 16.12.2024 | 15,19 | 15,19 | 14,79 | 14,95 | -1,87% | 14.698,00 |
| 13.12.2024 | 15,07 | 15,23 | 15,07 | 15,23 | 0,93% | 2.941,00 |
| 12.12.2024 | 15,17 | 15,17 | 15,00 | 15,09 | -0,69% | 2.954,00 |
| 11.12.2024 | 15,19 | 15,21 | 15,16 | 15,20 | 0,26% | 10.422,00 |
| 10.12.2024 | 15,20 | 15,20 | 15,10 | 15,16 | -0,88% | 7.051,00 |
| 09.12.2024 | 15,29 | 15,34 | 15,23 | 15,29 | 0,33% | 3.226,00 |
| 06.12.2024 | 15,34 | 15,38 | 15,24 | 15,24 | -0,20% | 3.846,00 |
| 05.12.2024 | 15,33 | 15,33 | 15,16 | 15,27 | 1,70% | 6.869,00 |
| 04.12.2024 | 14,90 | 15,09 | 14,87 | 15,02 | 0,57% | 13.013,00 |
| 03.12.2024 | 15,01 | 15,06 | 14,93 | 14,93 | -0,17% | 3.577,00 |
| 02.12.2024 | 14,91 | 15,06 | 14,79 | 14,96 | -0,83% | 45.503,00 |
| 29.11.2024 | 14,98 | 15,08 | 14,94 | 15,08 | 0,07% | 9.953,00 |
| 28.11.2024 | 14,93 | 15,14 | 14,93 | 15,07 | 1,48% | 10.463,00 |
| 27.11.2024 | 14,81 | 14,85 | 14,60 | 14,85 | -0,93% | 25.611,00 |
| 26.11.2024 | 15,16 | 15,16 | 14,99 | 14,99 | -1,12% | 7.712,00 |
| 25.11.2024 | 15,49 | 15,49 | 15,07 | 15,16 | -1,56% | 13.791,00 |
| 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 |