16,010€
-0,19%
Echtzeit-Aktienkurs Engie S.A.
Bid:
Ask:
Aktienkurse zur Engie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 15,98 | 16,00 | 15,97 | 16,00 | -0,96% | 4.689,00 |
| 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 |
| 05.03.2024 | 14,79 | 15,13 | 14,79 | 15,13 | 3,43% | 4.400,00 |
| 04.03.2024 | 14,74 | 14,74 | 14,62 | 14,62 | -1,16% | 5.090,00 |
| 01.03.2024 | 14,90 | 14,96 | 14,65 | 14,80 | -0,99% | 6.222,00 |
| 29.02.2024 | 14,82 | 14,94 | 14,80 | 14,94 | 0,86% | 2.078,00 |
| 28.02.2024 | 14,74 | 14,84 | 14,66 | 14,82 | 1,06% | 5.933,00 |
| 27.02.2024 | 14,64 | 14,75 | 14,61 | 14,66 | -0,07% | 3.360,00 |
| 26.02.2024 | 14,77 | 14,77 | 14,60 | 14,67 | -1,19% | 3.431,00 |
| 23.02.2024 | 14,79 | 14,95 | 14,78 | 14,85 | 0,76% | 33.796,00 |
| 22.02.2024 | 14,81 | 14,95 | 14,68 | 14,73 | 1,57% | 44.219,00 |
| 21.02.2024 | 14,38 | 14,57 | 14,38 | 14,51 | 0,42% | 4.228,00 |
| 20.02.2024 | 14,28 | 14,50 | 14,28 | 14,45 | 0,73% | 2.839,00 |
| 19.02.2024 | 14,39 | 14,40 | 14,29 | 14,34 | 0,00% | 1.874,00 |
| 16.02.2024 | 14,50 | 14,50 | 14,30 | 14,34 | -1,06% | 15.248,00 |
| 15.02.2024 | 14,37 | 14,55 | 14,37 | 14,50 | 0,79% | 21.177,00 |
| 14.02.2024 | 14,38 | 14,49 | 14,33 | 14,38 | 0,45% | 6.077,00 |
| 13.02.2024 | 14,26 | 14,46 | 14,25 | 14,32 | 0,25% | 9.316,00 |
| 12.02.2024 | 14,07 | 14,36 | 14,07 | 14,28 | 1,12% | 3.592,00 |
| 09.02.2024 | 14,22 | 14,22 | 14,01 | 14,12 | -1,98% | 45.995,00 |
| 08.02.2024 | 14,47 | 14,47 | 14,37 | 14,41 | -0,66% | 7.488,00 |
| 07.02.2024 | 14,69 | 14,70 | 14,45 | 14,51 | -0,79% | 20.544,00 |
| 06.02.2024 | 14,72 | 14,72 | 14,57 | 14,62 | -0,64% | 24.537,00 |
| 05.02.2024 | 14,64 | 14,90 | 14,64 | 14,72 | 0,23% | 10.573,00 |
| 02.02.2024 | 14,75 | 14,79 | 14,65 | 14,68 | -0,05% | 6.588,00 |
| 01.02.2024 | 14,69 | 14,83 | 14,66 | 14,69 | -0,94% | 4.616,00 |
| 31.01.2024 | 14,75 | 14,83 | 14,69 | 14,83 | 0,22% | 7.507,00 |
| 30.01.2024 | 14,71 | 14,81 | 14,63 | 14,80 | 0,50% | 6.808,00 |
| 29.01.2024 | 14,74 | 14,74 | 14,51 | 14,72 | 0,45% | 34.447,00 |
| 26.01.2024 | 15,24 | 15,24 | 14,52 | 14,66 | -3,46% | 16.474,00 |
| 25.01.2024 | 15,17 | 15,24 | 15,08 | 15,18 | -0,58% | 44.308,00 |
| 24.01.2024 | 15,30 | 15,30 | 15,15 | 15,27 | -0,34% | 18.746,00 |
| 23.01.2024 | 15,61 | 15,61 | 15,31 | 15,32 | -1,81% | 18.168,00 |
| 22.01.2024 | 15,60 | 15,70 | 15,55 | 15,61 | 0,37% | 1.184,00 |
| 19.01.2024 | 15,66 | 15,66 | 15,52 | 15,55 | -0,23% | 2.893,00 |
| 18.01.2024 | 15,39 | 15,62 | 15,35 | 15,58 | 0,36% | 15.094,00 |
| 17.01.2024 | 15,58 | 15,58 | 15,34 | 15,53 | -1,58% | 17.607,00 |
| 16.01.2024 | 16,08 | 16,08 | 15,70 | 15,78 | -1,94% | 13.564,00 |
| 15.01.2024 | 16,29 | 16,35 | 16,09 | 16,09 | -0,64% | 1.956,00 |
| 12.01.2024 | 16,43 | 16,43 | 16,06 | 16,19 | -0,53% | 5.177,00 |
| 11.01.2024 | 16,50 | 16,52 | 16,28 | 16,28 | -1,45% | 3.050,00 |
| 10.01.2024 | 16,60 | 16,61 | 16,52 | 16,52 | -0,22% | 2.976,00 |
| 09.01.2024 | 16,37 | 16,56 | 16,37 | 16,56 | 0,73% | 7.549,00 |
| 08.01.2024 | 16,40 | 16,48 | 16,35 | 16,44 | 0,58% | 4.053,00 |
| 05.01.2024 | 16,08 | 16,34 | 16,08 | 16,34 | 0,86% | 4.887,00 |
| 04.01.2024 | 16,00 | 16,22 | 16,00 | 16,20 | 2,47% | 16.272,00 |
| 03.01.2024 | 15,94 | 15,94 | 15,72 | 15,81 | -0,78% | 5.357,00 |
| 02.01.2024 | 16,02 | 16,04 | 15,92 | 15,94 | -0,10% | 8.402,00 |
| 29.12.2023 | 15,97 | 15,97 | 15,89 | 15,95 | -0,18% | 24.549,00 |
| 28.12.2023 | 16,12 | 16,12 | 15,98 | 15,98 | -1,08% | 589,00 |
| 27.12.2023 | 16,11 | 16,15 | 16,10 | 16,15 | -0,04% | 3.627,00 |
| 22.12.2023 | 16,25 | 16,25 | 16,16 | 16,16 | -0,41% | 1.466,00 |
| 21.12.2023 | 16,19 | 16,26 | 16,19 | 16,23 | 0,05% | 9.507,00 |
| 20.12.2023 | 16,05 | 16,22 | 16,05 | 16,22 | 1,06% | 1.820,00 |
| 19.12.2023 | 16,18 | 16,18 | 16,05 | 16,05 | -0,25% | 5.998,00 |
| 18.12.2023 | 16,18 | 16,18 | 16,06 | 16,09 | -1,00% | 2.522,00 |
| 15.12.2023 | 16,30 | 16,55 | 16,25 | 16,25 | -0,27% | 26.280,00 |
| 14.12.2023 | 16,35 | 16,40 | 16,29 | 16,29 | 0,68% | 7.405,00 |
| 13.12.2023 | 16,06 | 16,18 | 16,05 | 16,18 | 1,19% | 1.299,00 |
| 12.12.2023 | 16,12 | 16,14 | 15,98 | 15,99 | -0,97% | 3.818,00 |
| 11.12.2023 | 16,28 | 16,28 | 16,14 | 16,15 | -0,65% | 5.615,00 |
| 08.12.2023 | 16,22 | 16,26 | 16,22 | 16,26 | 0,40% | 794,00 |
| 07.12.2023 | 16,20 | 16,25 | 16,14 | 16,19 | 0,50% | 32.340,00 |
| 06.12.2023 | 16,08 | 16,14 | 15,96 | 16,11 | 0,07% | 15.577,00 |
| 05.12.2023 | 15,98 | 16,10 | 15,98 | 16,10 | 0,47% | 7.717,00 |
| 04.12.2023 | 15,94 | 16,05 | 15,88 | 16,02 | -0,24% | 20.757,00 |
| 01.12.2023 | 16,00 | 16,06 | 15,95 | 16,06 | 1,07% | 13.370,00 |
| 30.11.2023 | 15,87 | 15,92 | 15,84 | 15,89 | 0,13% | 6.061,00 |