19,148€
-0,74%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,30 | 19,30 | 19,12 | 19,15 | -0,73% | 2.802,00 |
| 05.06.2025 | 19,02 | 19,29 | 19,02 | 19,29 | 1,90% | 3.347,00 |
| 04.06.2025 | 19,10 | 19,11 | 18,93 | 18,93 | -0,73% | 6.357,00 |
| 03.06.2025 | 19,18 | 19,22 | 19,03 | 19,07 | -0,42% | 7.990,00 |
| 02.06.2025 | 19,04 | 19,15 | 18,93 | 19,15 | 0,79% | 2.691,00 |
| 30.05.2025 | 18,99 | 19,02 | 18,95 | 19,00 | 0,48% | 2.470,00 |
| 29.05.2025 | 18,88 | 18,96 | 18,78 | 18,91 | -0,32% | 2.066,00 |
| 28.05.2025 | 19,06 | 19,06 | 18,92 | 18,97 | 0,16% | 6.021,00 |
| 27.05.2025 | 19,03 | 19,07 | 18,90 | 18,94 | -0,47% | 31.933,00 |
| 26.05.2025 | 19,02 | 19,10 | 18,99 | 19,03 | 0,26% | 13.114,00 |
| 23.05.2025 | 18,90 | 18,98 | 18,77 | 18,98 | 0,16% | 17.864,00 |
| 22.05.2025 | 18,73 | 18,95 | 18,73 | 18,95 | 0,72% | 6.515,00 |
| 21.05.2025 | 18,82 | 18,84 | 18,71 | 18,82 | 0,08% | 7.478,00 |
| 20.05.2025 | 18,64 | 18,80 | 18,63 | 18,80 | 1,90% | 14.647,00 |
| 19.05.2025 | 18,50 | 18,51 | 18,38 | 18,45 | 0,57% | 9.842,00 |
| 16.05.2025 | 18,35 | 18,45 | 18,30 | 18,35 | 0,22% | 5.563,00 |
| 15.05.2025 | 17,84 | 18,42 | 17,70 | 18,31 | 3,45% | 18.135,00 |
| 14.05.2025 | 17,54 | 17,72 | 17,40 | 17,70 | 0,37% | 4.692,00 |
| 13.05.2025 | 17,73 | 17,76 | 17,63 | 17,63 | -0,06% | 2.186,00 |
| 12.05.2025 | 17,99 | 17,99 | 17,58 | 17,64 | -3,08% | 11.074,00 |
| 09.05.2025 | 18,07 | 18,20 | 17,96 | 18,20 | 0,75% | 3.889,00 |
| 08.05.2025 | 18,27 | 18,29 | 18,07 | 18,07 | -1,58% | 7.697,00 |
| 07.05.2025 | 18,39 | 18,42 | 18,34 | 18,36 | 0,80% | 6.718,00 |
| 06.05.2025 | 18,30 | 18,32 | 18,21 | 18,21 | -0,03% | 1.778,00 |
| 05.05.2025 | 18,14 | 18,22 | 18,08 | 18,22 | 0,75% | 6.049,00 |
| 02.05.2025 | 18,16 | 18,17 | 17,97 | 18,08 | 0,03% | 7.976,00 |
| 30.04.2025 | 17,91 | 18,11 | 17,88 | 18,08 | 0,84% | 17.164,00 |
| 29.04.2025 | 17,66 | 17,94 | 17,62 | 17,93 | 1,93% | 14.664,00 |
| 28.04.2025 | 17,47 | 17,64 | 17,47 | 17,59 | 1,35% | 18.048,00 |
| 25.04.2025 | 17,27 | 17,50 | 17,27 | 17,35 | -7,37% | 24.680,00 |
| 24.04.2025 | 18,86 | 18,88 | 18,66 | 18,73 | -0,19% | 35.616,00 |
| 23.04.2025 | 18,74 | 18,83 | 18,60 | 18,77 | -0,79% | 31.341,00 |
| 22.04.2025 | 18,72 | 18,92 | 18,72 | 18,92 | 1,20% | 12.422,00 |
| 17.04.2025 | 18,61 | 18,75 | 18,61 | 18,69 | -0,19% | 2.926,00 |
| 16.04.2025 | 18,48 | 18,73 | 18,44 | 18,73 | 1,79% | 6.168,00 |
| 15.04.2025 | 18,30 | 18,48 | 18,17 | 18,40 | 1,66% | 7.772,00 |
| 14.04.2025 | 18,22 | 18,22 | 18,03 | 18,10 | 0,17% | 17.347,00 |
| 11.04.2025 | 18,17 | 18,24 | 18,05 | 18,07 | 0,44% | 14.583,00 |
| 10.04.2025 | 17,93 | 18,12 | 17,76 | 17,99 | 2,92% | 6.172,00 |
| 09.04.2025 | 17,58 | 17,58 | 17,31 | 17,48 | -1,74% | 8.561,00 |
| 08.04.2025 | 17,68 | 17,85 | 17,47 | 17,79 | 1,74% | 6.399,00 |
| 07.04.2025 | 17,55 | 17,79 | 17,38 | 17,48 | -5,31% | 29.470,00 |
| 04.04.2025 | 18,77 | 18,88 | 18,43 | 18,46 | -2,38% | 13.089,00 |
| 03.04.2025 | 18,54 | 18,98 | 18,54 | 18,91 | 2,60% | 30.609,00 |
| 02.04.2025 | 18,48 | 18,57 | 18,43 | 18,43 | 1,46% | 2.600,00 |
| 01.04.2025 | 18,08 | 18,18 | 17,99 | 18,17 | 0,72% | 7.170,00 |
| 31.03.2025 | 18,12 | 18,12 | 17,96 | 18,04 | -0,28% | 8.641,00 |
| 28.03.2025 | 18,00 | 18,09 | 17,94 | 18,09 | 0,95% | 3.671,00 |
| 27.03.2025 | 17,77 | 17,96 | 17,77 | 17,92 | 0,70% | 382,00 |
| 26.03.2025 | 17,79 | 17,81 | 17,71 | 17,79 | 0,37% | 17.701,00 |
| 25.03.2025 | 17,64 | 17,76 | 17,64 | 17,73 | 1,11% | 4.228,00 |
| 24.03.2025 | 17,62 | 17,65 | 17,52 | 17,53 | -0,26% | 12.146,00 |
| 21.03.2025 | 17,54 | 17,63 | 17,54 | 17,58 | 0,14% | 5.011,00 |
| 20.03.2025 | 17,30 | 17,55 | 17,30 | 17,55 | 1,71% | 11.823,00 |
| 19.03.2025 | 17,28 | 17,30 | 17,22 | 17,26 | 0,09% | 9.430,00 |
| 18.03.2025 | 17,42 | 17,42 | 17,19 | 17,24 | 0,26% | 21.596,00 |
| 17.03.2025 | 17,34 | 17,37 | 17,16 | 17,20 | -0,15% | 26.295,00 |
| 14.03.2025 | 17,30 | 17,30 | 17,17 | 17,22 | -0,46% | 7.711,00 |
| 13.03.2025 | 17,30 | 17,34 | 17,22 | 17,30 | 0,44% | 58.059,00 |
| 12.03.2025 | 17,14 | 17,28 | 17,14 | 17,23 | 0,97% | 2.979,00 |
| 11.03.2025 | 17,17 | 17,22 | 16,95 | 17,06 | -0,12% | 11.021,00 |
| 10.03.2025 | 16,86 | 17,14 | 16,86 | 17,08 | 1,15% | 5.482,00 |
| 07.03.2025 | 16,95 | 16,95 | 16,78 | 16,89 | 0,57% | 8.797,00 |
| 06.03.2025 | 16,85 | 16,97 | 16,67 | 16,79 | -0,83% | 9.090,00 |
| 05.03.2025 | 17,00 | 17,12 | 16,93 | 16,93 | -1,80% | 5.549,00 |
| 04.03.2025 | 17,17 | 17,24 | 17,11 | 17,24 | 0,55% | 6.762,00 |
| 03.03.2025 | 17,38 | 17,38 | 17,14 | 17,15 | -0,52% | 10.257,00 |
| 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 |