17,245€
-1,57%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 15,18 | 15,51 | 15,16 | 15,26 | 0,76% | 8.574,00 |
| 14.11.2024 | 15,14 | 15,14 | 15,14 | 15,14 | -0,33% | - |
| 13.11.2024 | 15,14 | 15,20 | 15,14 | 15,19 | -0,20% | 3.750,00 |
| 12.11.2024 | 15,17 | 15,24 | 15,17 | 15,22 | -0,98% | 850,00 |
| 11.11.2024 | 15,30 | 15,37 | 15,30 | 15,37 | 0,92% | 858,00 |
| 08.11.2024 | 15,15 | 15,23 | 15,15 | 15,23 | -0,59% | 4.278,00 |
| 07.11.2024 | 15,15 | 15,32 | 15,01 | 15,32 | 1,16% | 1.187,00 |
| 06.11.2024 | 15,20 | 15,22 | 14,97 | 15,15 | -0,26% | 2.807,00 |
| 05.11.2024 | 15,27 | 15,27 | 15,19 | 15,19 | -0,88% | 1.790,00 |
| 04.11.2024 | 15,35 | 15,39 | 15,32 | 15,32 | -0,91% | 375,00 |
| 01.11.2024 | 15,34 | 15,46 | 15,34 | 15,46 | 0,39% | 1.148,00 |
| 31.10.2024 | 15,38 | 15,40 | 15,38 | 15,40 | -0,96% | 300,00 |
| 30.10.2024 | 15,51 | 15,55 | 15,51 | 15,55 | -0,45% | 294,00 |
| 29.10.2024 | 15,67 | 15,74 | 15,62 | 15,62 | -0,29% | 3.303,00 |
| 28.10.2024 | 15,67 | 15,67 | 15,67 | 15,67 | -0,13% | 75,00 |
| 25.10.2024 | 15,68 | 15,69 | 15,62 | 15,69 | -0,82% | 908,00 |
| 24.10.2024 | 15,70 | 15,82 | 15,70 | 15,82 | 0,67% | 695,00 |
| 23.10.2024 | 15,72 | 15,72 | 15,71 | 15,71 | 1,13% | 1.100,00 |
| 22.10.2024 | 15,80 | 15,80 | 15,54 | 15,54 | -2,02% | 660,00 |
| 21.10.2024 | 15,88 | 15,91 | 15,86 | 15,86 | -0,63% | 1.520,00 |
| 18.10.2024 | 15,98 | 16,07 | 15,92 | 15,96 | -1,30% | 1.645,00 |
| 17.10.2024 | 16,11 | 16,17 | 16,11 | 16,17 | 0,75% | 1.010,00 |
| 16.10.2024 | 16,05 | 16,05 | 16,05 | 16,05 | -0,47% | 600,00 |
| 15.10.2024 | 15,86 | 16,12 | 15,86 | 16,12 | 1,54% | 3.595,00 |
| 14.10.2024 | 15,78 | 15,88 | 15,78 | 15,88 | 1,05% | 300,00 |
| 11.10.2024 | 15,50 | 15,71 | 15,50 | 15,71 | 0,96% | 2.335,00 |
| 10.10.2024 | 15,35 | 15,56 | 15,35 | 15,56 | 2,00% | 3.635,00 |
| 09.10.2024 | 15,26 | 15,26 | 15,26 | 15,26 | -0,52% | - |
| 08.10.2024 | 15,22 | 15,34 | 15,22 | 15,34 | -0,52% | 5.100,00 |
| 07.10.2024 | 15,47 | 15,47 | 15,38 | 15,42 | 0,23% | 240,00 |