19,998€
0,54%
Echtzeit-Aktienkurs Engie S.A.
Bid:
Ask:
Aktienkurse zur Engie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 19,93 | 20,14 | 19,91 | 20,00 | 0,53% | 150,00 |
| 30.06.2025 | 19,81 | 19,89 | 19,81 | 19,89 | 0,38% | 6.905,00 |
| 27.06.2025 | 19,80 | 19,91 | 19,80 | 19,82 | -0,03% | 3.860,00 |
| 26.06.2025 | 19,74 | 19,92 | 19,74 | 19,82 | 0,23% | 1.620,00 |
| 25.06.2025 | 19,71 | 19,78 | 19,71 | 19,78 | 0,51% | 125,00 |
| 24.06.2025 | 19,79 | 19,88 | 19,68 | 19,68 | 1,23% | 4.324,00 |
| 23.06.2025 | 19,44 | 19,44 | 19,44 | 19,44 | -0,72% | - |
| 20.06.2025 | 19,52 | 19,58 | 19,48 | 19,58 | 0,75% | 363,00 |
| 19.06.2025 | 19,56 | 19,66 | 19,43 | 19,43 | -1,25% | 2.375,00 |
| 18.06.2025 | 19,48 | 19,68 | 19,48 | 19,68 | 0,67% | 748,00 |
| 17.06.2025 | 19,70 | 19,70 | 19,32 | 19,55 | -2,03% | 752,00 |
| 16.06.2025 | 19,91 | 19,95 | 19,91 | 19,95 | -0,05% | 500,00 |
| 13.06.2025 | 19,46 | 19,96 | 19,46 | 19,96 | 1,27% | 290,00 |
| 12.06.2025 | 19,26 | 19,71 | 19,26 | 19,71 | 2,07% | 1.509,00 |
| 11.06.2025 | 18,99 | 19,31 | 18,99 | 19,31 | 1,23% | 451,00 |
| 10.06.2025 | 19,10 | 19,10 | 19,07 | 19,08 | -0,47% | 200,00 |
| 09.06.2025 | 19,17 | 19,17 | 19,17 | 19,17 | -1,26% | - |
| 06.06.2025 | 19,26 | 19,48 | 19,22 | 19,41 | 0,39% | 2.110,00 |
| 05.06.2025 | 19,04 | 19,34 | 19,04 | 19,34 | 1,18% | 1.070,00 |
| 04.06.2025 | 19,11 | 19,11 | 19,11 | 19,11 | 0,00% | - |
| 03.06.2025 | 19,12 | 19,22 | 19,11 | 19,11 | 0,29% | 850,00 |
| 02.06.2025 | 18,87 | 19,06 | 18,87 | 19,06 | 0,08% | 200,00 |
| 30.05.2025 | 18,89 | 19,04 | 18,89 | 19,04 | 1,01% | 190,00 |
| 29.05.2025 | 18,93 | 18,93 | 18,85 | 18,85 | 0,00% | 300,00 |
| 28.05.2025 | 18,99 | 19,05 | 18,85 | 18,85 | -0,79% | 5.664,00 |
| 27.05.2025 | 18,99 | 19,00 | 18,97 | 19,00 | -0,52% | 12,00 |
| 26.05.2025 | 18,93 | 19,10 | 18,93 | 19,10 | 0,74% | 1.933,00 |
| 23.05.2025 | 18,99 | 18,99 | 18,85 | 18,96 | 0,34% | 2.465,00 |
| 22.05.2025 | 18,71 | 18,90 | 18,71 | 18,90 | 0,51% | 2.095,00 |
| 21.05.2025 | 18,69 | 18,86 | 18,69 | 18,80 | 0,29% | 1.402,00 |
| 20.05.2025 | 18,44 | 18,75 | 18,44 | 18,75 | 0,48% | 395,00 |
| 19.05.2025 | 18,33 | 18,66 | 18,33 | 18,66 | 0,81% | 991,00 |
| 16.05.2025 | 18,35 | 18,51 | 18,34 | 18,51 | 1,54% | 2.210,00 |
| 15.05.2025 | 17,31 | 18,23 | 17,31 | 18,23 | 3,00% | 1.350,00 |
| 14.05.2025 | 17,58 | 17,70 | 17,40 | 17,70 | 0,37% | 1.040,00 |
| 13.05.2025 | 17,55 | 17,70 | 17,55 | 17,63 | -0,11% | 450,00 |
| 12.05.2025 | 18,04 | 18,04 | 17,65 | 17,65 | -1,64% | 400,00 |
| 09.05.2025 | 17,92 | 17,95 | 17,92 | 17,95 | -1,05% | 17,00 |
| 08.05.2025 | 18,36 | 18,36 | 18,12 | 18,14 | -1,28% | 1.605,00 |
| 07.05.2025 | 18,37 | 18,38 | 18,37 | 18,37 | 0,60% | 1.087,00 |
| 06.05.2025 | 18,09 | 18,32 | 18,09 | 18,26 | 1,05% | 10.430,00 |
| 05.05.2025 | 18,20 | 18,20 | 18,07 | 18,07 | 0,42% | 1.500,00 |
| 02.05.2025 | 18,22 | 18,22 | 17,98 | 18,00 | 0,53% | 3.396,00 |
| 30.04.2025 | 17,79 | 17,90 | 17,79 | 17,90 | -0,08% | 2.275,00 |
| 29.04.2025 | 17,51 | 17,95 | 17,51 | 17,92 | 3,11% | 1.605,00 |
| 28.04.2025 | 17,38 | 17,38 | 17,38 | 17,38 | -0,40% | - |
| 25.04.2025 | 17,69 | 17,69 | 17,36 | 17,45 | -6,51% | 4.978,00 |
| 24.04.2025 | 18,75 | 18,76 | 18,66 | 18,66 | -0,51% | 8.189,00 |
| 23.04.2025 | 19,02 | 19,02 | 18,62 | 18,76 | -1,45% | 4.743,00 |
| 22.04.2025 | 18,91 | 19,03 | 18,78 | 19,03 | 2,26% | 2.090,00 |
| 17.04.2025 | 18,74 | 18,74 | 18,61 | 18,61 | -0,83% | 950,00 |
| 16.04.2025 | 18,41 | 18,77 | 18,41 | 18,77 | 1,68% | 920,00 |
| 15.04.2025 | 18,25 | 18,46 | 18,25 | 18,46 | 1,74% | 655,00 |
| 14.04.2025 | 18,38 | 18,57 | 18,11 | 18,14 | -0,93% | 3.670,00 |
| 11.04.2025 | 17,92 | 18,31 | 17,92 | 18,31 | 0,88% | 3.515,00 |
| 10.04.2025 | 17,77 | 18,15 | 17,77 | 18,15 | 1,09% | 2.131,00 |
| 09.04.2025 | 17,48 | 18,00 | 17,36 | 17,96 | 2,89% | 13.557,00 |
| 08.04.2025 | 17,77 | 17,83 | 17,45 | 17,45 | -2,38% | 1.855,00 |
| 07.04.2025 | 17,00 | 17,88 | 17,00 | 17,88 | -3,17% | 5.640,00 |
| 04.04.2025 | 18,84 | 18,84 | 18,45 | 18,46 | -2,48% | 3.990,00 |
| 03.04.2025 | 18,14 | 18,97 | 18,14 | 18,93 | 2,82% | 2.820,00 |
| 02.04.2025 | 18,10 | 18,54 | 18,10 | 18,41 | 0,68% | 32.504,00 |
| 01.04.2025 | 17,99 | 18,29 | 17,99 | 18,29 | 1,44% | 518,00 |
| 31.03.2025 | 18,16 | 18,16 | 18,00 | 18,03 | 0,03% | 1.175,00 |
| 28.03.2025 | 18,05 | 18,05 | 18,02 | 18,02 | 0,61% | 1.600,00 |
| 27.03.2025 | 17,74 | 17,91 | 17,74 | 17,91 | 1,24% | 1.655,00 |
| 26.03.2025 | 17,85 | 17,85 | 17,69 | 17,69 | -0,62% | 946,00 |
| 25.03.2025 | 17,65 | 17,80 | 17,65 | 17,80 | 1,63% | 781,00 |
| 24.03.2025 | 17,56 | 17,56 | 17,52 | 17,52 | -0,57% | 5.820,00 |
| 21.03.2025 | 17,58 | 17,63 | 17,57 | 17,62 | 0,66% | 2.120,00 |
| 20.03.2025 | 17,26 | 17,50 | 17,26 | 17,50 | 1,24% | 200,00 |
| 19.03.2025 | 17,18 | 17,30 | 17,18 | 17,29 | 1,35% | 2.101,00 |
| 18.03.2025 | 17,10 | 17,28 | 17,06 | 17,06 | -0,87% | 15.160,00 |
| 17.03.2025 | 17,45 | 17,45 | 17,21 | 17,21 | 0,35% | 955,00 |
| 14.03.2025 | 17,25 | 17,27 | 17,15 | 17,15 | -1,44% | 1.671,00 |
| 13.03.2025 | 17,18 | 17,40 | 17,18 | 17,40 | 0,75% | 259,00 |
| 12.03.2025 | 17,01 | 17,27 | 17,01 | 17,27 | 1,62% | 1.250,00 |
| 11.03.2025 | 17,13 | 17,13 | 16,99 | 16,99 | -0,90% | 7.695,00 |
| 10.03.2025 | 17,04 | 17,15 | 17,04 | 17,15 | 1,87% | 400,00 |
| 07.03.2025 | 16,71 | 16,83 | 16,71 | 16,83 | 0,15% | 140,00 |
| 06.03.2025 | 17,04 | 17,04 | 16,74 | 16,81 | -1,81% | 3.440,00 |
| 05.03.2025 | 17,41 | 17,41 | 17,12 | 17,12 | -0,26% | 1.110,00 |
| 04.03.2025 | 16,93 | 17,27 | 16,93 | 17,16 | 0,23% | 10.300,00 |
| 03.03.2025 | 17,17 | 17,29 | 16,99 | 17,12 | -1,30% | 3.820,00 |
| 28.02.2025 | 17,27 | 17,50 | 17,27 | 17,35 | -1,00% | 690,00 |
| 27.02.2025 | 16,58 | 17,60 | 16,58 | 17,52 | 6,09% | 12.428,00 |
| 26.02.2025 | 16,60 | 16,60 | 16,49 | 16,52 | 0,40% | 1.027,00 |
| 25.02.2025 | 16,19 | 16,55 | 16,19 | 16,45 | 0,64% | 4.925,00 |
| 24.02.2025 | 15,89 | 16,37 | 15,89 | 16,35 | 2,77% | 3.532,00 |
| 21.02.2025 | 15,88 | 15,91 | 15,88 | 15,91 | -0,59% | 62,00 |
| 20.02.2025 | 15,79 | 16,00 | 15,79 | 16,00 | 1,72% | 925,00 |
| 19.02.2025 | 15,49 | 15,73 | 15,49 | 15,73 | 0,61% | 288,00 |
| 18.02.2025 | 15,56 | 15,64 | 15,51 | 15,64 | 0,87% | 1.700,00 |
| 17.02.2025 | 15,65 | 15,69 | 15,49 | 15,50 | -0,10% | 3.119,00 |
| 14.02.2025 | 15,54 | 15,59 | 15,52 | 15,52 | 0,23% | 2.150,00 |
| 13.02.2025 | 15,73 | 15,75 | 15,48 | 15,48 | -2,30% | 6.700,00 |
| 12.02.2025 | 15,91 | 15,95 | 15,85 | 15,85 | -1,95% | 365,00 |
| 11.02.2025 | 15,89 | 16,16 | 15,89 | 16,16 | 1,86% | 1.555,00 |
| 10.02.2025 | 15,80 | 15,88 | 15,80 | 15,87 | -0,44% | 2.210,00 |
| 07.02.2025 | 15,68 | 15,94 | 15,68 | 15,94 | 0,79% | 825,00 |