15,860€
-0,94%
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 |
---|---|---|---|---|---|---|
06.09.2024 | 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 |
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 |