18,160€
0,06%
Echtzeit-Aktienkurs Engie S.A.
Bid:
Ask:
Aktienkurse zur Engie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 18,00 | 18,29 | 17,85 | 18,13 | -0,11% | 2.965,00 |
| 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 |
| 06.02.2025 | 16,11 | 16,16 | 15,81 | 15,81 | -1,59% | 550,00 |
| 05.02.2025 | 16,01 | 16,09 | 16,01 | 16,07 | -0,62% | 610,00 |
| 04.02.2025 | 15,85 | 16,17 | 15,85 | 16,17 | 1,48% | 1.638,00 |
| 03.02.2025 | 15,63 | 15,93 | 15,63 | 15,93 | 0,79% | 2.628,00 |
| 31.01.2025 | 15,47 | 15,93 | 15,47 | 15,81 | 0,86% | 30.900,00 |
| 30.01.2025 | 15,55 | 15,67 | 15,55 | 15,67 | -0,19% | 2.728,00 |
| 29.01.2025 | 15,51 | 15,70 | 15,42 | 15,70 | 1,16% | 1.793,00 |
| 28.01.2025 | 15,34 | 15,52 | 15,34 | 15,52 | -0,13% | 40,00 |
| 27.01.2025 | 15,45 | 15,77 | 15,37 | 15,54 | 0,39% | 2.830,00 |
| 24.01.2025 | 15,65 | 15,65 | 15,45 | 15,48 | -0,10% | 2.950,00 |
| 23.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,39% | - |
| 22.01.2025 | 15,64 | 15,66 | 15,44 | 15,44 | -1,69% | 4.550,00 |
| 21.01.2025 | 15,71 | 15,71 | 15,63 | 15,70 | -0,76% | 5.590,00 |
| 20.01.2025 | 16,14 | 16,14 | 15,82 | 15,82 | -1,98% | 3.470,00 |
| 17.01.2025 | 15,77 | 16,16 | 15,77 | 16,14 | 1,29% | 4.035,00 |
| 16.01.2025 | 15,80 | 15,94 | 15,69 | 15,94 | 0,92% | 5.570,00 |
| 15.01.2025 | 15,66 | 15,79 | 15,66 | 15,79 | 0,16% | 251,00 |
| 14.01.2025 | 15,77 | 15,77 | 15,77 | 15,77 | -0,03% | - |
| 13.01.2025 | 15,57 | 15,90 | 15,57 | 15,77 | 0,41% | 6.650,00 |
| 10.01.2025 | 15,70 | 15,71 | 15,70 | 15,71 | -0,85% | 290,00 |
| 09.01.2025 | 15,78 | 15,84 | 15,70 | 15,84 | 0,03% | 3.262,00 |
| 08.01.2025 | 15,60 | 15,84 | 15,60 | 15,84 | 0,60% | 1.600,00 |
| 07.01.2025 | 15,53 | 15,74 | 15,53 | 15,74 | 1,03% | 200,00 |
| 06.01.2025 | 15,77 | 15,77 | 15,58 | 15,58 | -0,61% | 430,00 |
| 03.01.2025 | 15,47 | 15,68 | 15,47 | 15,68 | 0,51% | 1.561,00 |
| 02.01.2025 | 15,28 | 15,75 | 15,27 | 15,60 | 2,70% | 1.220,00 |
| 30.12.2024 | 15,10 | 15,19 | 15,10 | 15,19 | 0,60% | 1.330,00 |
| 27.12.2024 | 14,86 | 15,13 | 14,86 | 15,10 | 0,33% | 810,00 |
| 23.12.2024 | 14,83 | 15,05 | 14,83 | 15,05 | 2,14% | 2.250,00 |
| 20.12.2024 | 14,72 | 14,84 | 14,72 | 14,73 | -0,47% | 2.522,00 |
| 19.12.2024 | 14,69 | 14,80 | 14,69 | 14,80 | -0,37% | 835,00 |
| 18.12.2024 | 14,86 | 14,86 | 14,86 | 14,86 | -0,03% | - |
| 17.12.2024 | 14,86 | 15,00 | 14,77 | 14,86 | -0,60% | 4.872,00 |
| 16.12.2024 | 15,15 | 15,15 | 14,83 | 14,95 | -0,89% | 670,00 |
| 13.12.2024 | 15,03 | 15,09 | 15,03 | 15,09 | -0,30% | 1.600,00 |
| 12.12.2024 | 15,13 | 15,13 | 15,13 | 15,13 | -1,05% | - |
| 11.12.2024 | 15,08 | 15,29 | 15,08 | 15,29 | 1,33% | 733,00 |
| 10.12.2024 | 15,36 | 15,36 | 15,09 | 15,09 | -1,08% | 1.020,00 |
| 09.12.2024 | 15,42 | 15,42 | 15,26 | 15,26 | 0,66% | 850,00 |
| 06.12.2024 | 15,16 | 15,16 | 15,16 | 15,16 | -0,69% | - |
| 05.12.2024 | 14,93 | 15,29 | 14,93 | 15,26 | 1,33% | 1.231,00 |
| 04.12.2024 | 14,79 | 15,06 | 14,79 | 15,06 | 0,47% | 100,00 |
| 03.12.2024 | 14,90 | 15,04 | 14,90 | 14,99 | -0,53% | 1.100,00 |
| 02.12.2024 | 15,00 | 15,07 | 14,78 | 15,07 | 0,50% | 580,00 |
| 29.11.2024 | 15,00 | 15,15 | 14,96 | 15,00 | -0,96% | 5.879,00 |
| 28.11.2024 | 14,82 | 15,14 | 14,82 | 15,14 | 2,51% | 443,00 |
| 27.11.2024 | 14,91 | 14,91 | 14,62 | 14,77 | -2,60% | 450,00 |
| 26.11.2024 | 15,11 | 15,21 | 15,11 | 15,17 | 0,40% | 125,00 |
| 25.11.2024 | 15,49 | 15,49 | 15,11 | 15,11 | -2,30% | 910,00 |
| 22.11.2024 | 15,40 | 15,55 | 15,40 | 15,46 | -0,23% | 575,00 |
| 21.11.2024 | 15,52 | 15,54 | 15,31 | 15,50 | 0,62% | 7.500,00 |
| 20.11.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,36% | - |
| 19.11.2024 | 15,40 | 15,50 | 15,31 | 15,35 | -0,10% | 3.000,00 |
| 18.11.2024 | 15,29 | 15,50 | 15,29 | 15,36 | 0,69% | 2.027,00 |