14,833€
-0,82%
Echtzeit-Aktienkurs Engie S.A.
Bid:
Ask:
Aktienkurse zur Engie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2023 | 14,95 | 14,97 | 14,78 | 14,84 | -0,78% | 1.882,00 |
| 22.09.2023 | 14,86 | 14,96 | 14,86 | 14,96 | -0,05% | 2.277,00 |
| 21.09.2023 | 15,03 | 15,03 | 14,88 | 14,96 | -1,24% | 11.615,00 |
| 20.09.2023 | 15,33 | 15,33 | 15,15 | 15,15 | -0,90% | 14.659,00 |
| 19.09.2023 | 15,18 | 15,31 | 15,17 | 15,29 | 1,47% | 3.881,00 |
| 18.09.2023 | 15,23 | 15,28 | 15,04 | 15,07 | -0,72% | 6.721,00 |
| 15.09.2023 | 15,24 | 15,26 | 15,18 | 15,18 | 0,11% | 1.396,00 |
| 14.09.2023 | 14,97 | 15,21 | 14,97 | 15,16 | 1,76% | 40.488,00 |
| 13.09.2023 | 14,80 | 14,91 | 14,80 | 14,90 | 0,11% | 3.191,00 |
| 12.09.2023 | 14,94 | 14,95 | 14,84 | 14,88 | 0,11% | 7.598,00 |
| 11.09.2023 | 14,90 | 14,93 | 14,87 | 14,87 | 0,41% | 5.607,00 |
| 08.09.2023 | 14,71 | 14,83 | 14,60 | 14,81 | 1,20% | 9.540,00 |
| 07.09.2023 | 14,60 | 14,69 | 14,60 | 14,63 | 0,79% | 5.123,00 |
| 06.09.2023 | 14,56 | 14,56 | 14,35 | 14,52 | -0,58% | 14.119,00 |
| 05.09.2023 | 14,66 | 14,74 | 14,52 | 14,60 | -1,19% | 47.210,00 |
| 04.09.2023 | 14,86 | 14,92 | 14,76 | 14,78 | -0,34% | 5.687,00 |
| 01.09.2023 | 14,89 | 14,96 | 14,79 | 14,83 | -0,30% | 3.198,00 |
| 31.08.2023 | 14,92 | 14,98 | 14,77 | 14,87 | -0,25% | 4.487,00 |
| 30.08.2023 | 14,97 | 14,97 | 14,80 | 14,91 | -0,88% | 17.835,00 |
| 29.08.2023 | 14,92 | 15,09 | 14,92 | 15,04 | 1,21% | 40.075,00 |
| 28.08.2023 | 14,83 | 14,86 | 14,76 | 14,86 | 0,46% | 935,00 |
| 25.08.2023 | 14,66 | 14,80 | 14,66 | 14,79 | 0,56% | 1.393,00 |
| 24.08.2023 | 14,55 | 14,71 | 14,55 | 14,71 | 0,46% | 47.657,00 |
| 23.08.2023 | 14,81 | 14,81 | 14,64 | 14,64 | -0,50% | 1.474,00 |
| 22.08.2023 | 14,79 | 14,79 | 14,68 | 14,72 | -0,37% | 4.856,00 |
| 21.08.2023 | 14,70 | 14,93 | 14,69 | 14,77 | 1,41% | 43.372,00 |
| 18.08.2023 | 14,56 | 14,59 | 14,44 | 14,57 | 0,54% | 5.711,00 |
| 17.08.2023 | 14,51 | 14,52 | 14,42 | 14,49 | 0,01% | 2.366,00 |
| 16.08.2023 | 14,36 | 14,49 | 14,36 | 14,49 | 0,43% | 3.766,00 |
| 15.08.2023 | 14,52 | 14,52 | 14,42 | 14,42 | -0,85% | 1.012,00 |
| 14.08.2023 | 14,49 | 14,55 | 14,45 | 14,55 | 0,59% | 7.290,00 |
| 11.08.2023 | 14,56 | 14,58 | 14,46 | 14,46 | -1,05% | 4.256,00 |
| 10.08.2023 | 14,66 | 14,66 | 14,61 | 14,62 | 0,50% | 3.844,00 |
| 09.08.2023 | 14,46 | 14,60 | 14,39 | 14,54 | 0,89% | 2.583,00 |
| 08.08.2023 | 14,58 | 14,58 | 14,38 | 14,42 | 0,08% | 2.114,00 |
| 07.08.2023 | 14,41 | 14,44 | 14,27 | 14,40 | -0,37% | 16.829,00 |
| 04.08.2023 | 14,43 | 14,50 | 14,43 | 14,46 | 0,53% | 3.942,00 |
| 03.08.2023 | 14,51 | 14,55 | 14,30 | 14,38 | -1,60% | 80.185,00 |
| 02.08.2023 | 14,72 | 14,72 | 14,60 | 14,62 | -1,84% | 6.664,00 |
| 01.08.2023 | 14,94 | 14,94 | 14,75 | 14,89 | 0,00% | 28.001,00 |
| 31.07.2023 | 14,89 | 15,11 | 14,89 | 14,89 | -0,88% | 4.039,00 |
| 28.07.2023 | 15,17 | 15,26 | 14,83 | 15,02 | -2,05% | 21.067,00 |
| 27.07.2023 | 15,40 | 15,41 | 15,28 | 15,34 | -0,31% | 30.057,00 |
| 26.07.2023 | 15,27 | 15,38 | 15,27 | 15,38 | 0,07% | 1.478,00 |
| 25.07.2023 | 15,33 | 15,37 | 15,23 | 15,37 | 0,00% | 5.650,00 |
| 24.07.2023 | 15,37 | 15,47 | 15,36 | 15,37 | -0,57% | 2.697,00 |
| 21.07.2023 | 15,44 | 15,49 | 15,35 | 15,46 | 0,55% | 8.208,00 |
| 20.07.2023 | 15,18 | 15,38 | 15,18 | 15,38 | 2,07% | 5.886,00 |
| 19.07.2023 | 15,07 | 15,16 | 15,00 | 15,07 | 0,57% | 5.131,00 |
| 18.07.2023 | 14,97 | 14,98 | 14,94 | 14,98 | -0,09% | 432,00 |
| 17.07.2023 | 15,02 | 15,12 | 14,98 | 14,99 | -0,28% | 11.413,00 |
| 14.07.2023 | 15,07 | 15,07 | 15,02 | 15,04 | -0,46% | 8.831,00 |
| 13.07.2023 | 15,13 | 15,13 | 15,06 | 15,11 | -1,27% | 13.179,00 |
| 12.07.2023 | 14,95 | 15,30 | 14,91 | 15,30 | 2,14% | 193,00 |
| 11.07.2023 | 14,98 | 15,07 | 14,92 | 14,98 | 1,20% | 1.164,00 |
| 10.07.2023 | 14,98 | 15,10 | 14,80 | 14,80 | 0,01% | 910,00 |
| 07.07.2023 | 14,88 | 15,12 | 14,80 | 14,80 | -0,92% | 10.090,00 |
| 06.07.2023 | 15,22 | 15,23 | 14,94 | 14,94 | -2,97% | 13.042,00 |
| 05.07.2023 | 15,41 | 15,52 | 15,29 | 15,40 | -0,96% | 5.149,00 |
| 04.07.2023 | 15,40 | 15,55 | 15,39 | 15,55 | 0,47% | 12.497,00 |
| 03.07.2023 | 15,37 | 15,53 | 15,31 | 15,47 | 1,07% | 14.162,00 |
| 30.06.2023 | 15,32 | 15,36 | 15,21 | 15,31 | 1,36% | 15.400,00 |
| 29.06.2023 | 14,54 | 15,10 | 14,54 | 15,10 | 4,18% | 28.718,00 |
| 28.06.2023 | 14,49 | 14,50 | 14,45 | 14,50 | 1,26% | 872,00 |
| 27.06.2023 | 14,34 | 14,38 | 14,27 | 14,32 | -0,97% | 4.463,00 |
| 26.06.2023 | 14,24 | 14,46 | 14,24 | 14,46 | 2,42% | 1.424,00 |
| 23.06.2023 | 14,21 | 14,30 | 14,09 | 14,12 | -1,16% | 2.067,00 |
| 22.06.2023 | 14,28 | 14,28 | 14,18 | 14,28 | 0,25% | 3.363,00 |
| 21.06.2023 | 14,20 | 14,25 | 14,20 | 14,25 | -0,20% | 108,00 |
| 20.06.2023 | 14,25 | 14,35 | 14,25 | 14,27 | 1,25% | 600,00 |
| 19.06.2023 | 14,33 | 14,33 | 14,10 | 14,10 | -1,88% | 8.523,00 |
| 16.06.2023 | 14,24 | 14,38 | 14,24 | 14,37 | 1,01% | 3.835,00 |
| 15.06.2023 | 14,21 | 14,29 | 14,18 | 14,22 | -0,18% | 4.337,00 |
| 14.06.2023 | 14,20 | 14,30 | 14,20 | 14,25 | 0,55% | 8.407,00 |
| 13.06.2023 | 14,01 | 14,20 | 14,00 | 14,17 | -0,66% | 6.690,00 |
| 12.06.2023 | 14,24 | 14,27 | 14,10 | 14,27 | -0,20% | 3.800,00 |
| 09.06.2023 | 14,28 | 14,30 | 14,24 | 14,29 | 0,32% | 2.575,00 |
| 08.06.2023 | 14,25 | 14,33 | 14,19 | 14,25 | 0,35% | 1.448,00 |
| 07.06.2023 | 14,10 | 14,20 | 14,10 | 14,20 | 0,77% | 526,00 |
| 06.06.2023 | 14,07 | 14,09 | 14,03 | 14,09 | -0,33% | 4.560,00 |
| 05.06.2023 | 14,12 | 14,14 | 14,07 | 14,14 | -0,42% | 5.474,00 |
| 02.06.2023 | 14,13 | 14,20 | 13,96 | 14,20 | 0,06% | 12.858,00 |
| 01.06.2023 | 14,11 | 14,19 | 14,04 | 14,19 | 1,37% | 4.520,00 |
| 31.05.2023 | 14,01 | 14,12 | 13,97 | 14,00 | -0,46% | 2.349,00 |
| 30.05.2023 | 13,95 | 14,10 | 13,95 | 14,06 | 0,90% | 4.996,00 |
| 29.05.2023 | 13,98 | 13,98 | 13,87 | 13,93 | -0,41% | 364,00 |
| 26.05.2023 | 13,93 | 13,99 | 13,71 | 13,99 | 0,37% | 17.427,00 |
| 25.05.2023 | 14,08 | 14,18 | 13,94 | 13,94 | -1,34% | 12.609,00 |
| 24.05.2023 | 14,31 | 14,31 | 14,12 | 14,13 | -1,57% | 3.842,00 |
| 23.05.2023 | 14,39 | 14,44 | 14,36 | 14,36 | -1,43% | 5.756,00 |
| 22.05.2023 | 14,47 | 14,56 | 14,38 | 14,56 | -0,01% | 23.699,00 |
| 19.05.2023 | 14,45 | 14,57 | 14,41 | 14,57 | -0,21% | 10.568,00 |
| 18.05.2023 | 14,72 | 14,72 | 14,48 | 14,60 | -1,20% | 4.769,00 |
| 17.05.2023 | 14,77 | 14,82 | 14,68 | 14,77 | -0,74% | 3.874,00 |
| 16.05.2023 | 14,88 | 14,98 | 14,80 | 14,88 | 0,69% | 28.604,00 |
| 15.05.2023 | 14,88 | 14,99 | 14,78 | 14,78 | -0,43% | 8.285,00 |
| 12.05.2023 | 14,97 | 15,07 | 14,82 | 14,85 | 0,39% | 28.093,00 |
| 11.05.2023 | 14,58 | 14,83 | 14,57 | 14,79 | 0,97% | 3.780,00 |
| 10.05.2023 | 14,70 | 14,75 | 14,58 | 14,65 | -0,22% | 23.921,00 |
| 09.05.2023 | 14,77 | 14,77 | 14,60 | 14,68 | 0,23% | 5.058,00 |