Echtzeit-Aktienkurs Engie S.A.
Bid:
Ask:
Aktienkurse zur Engie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 18,93 | 19,22 | 18,93 | 19,19 | 1,11% | 3.654,00 |
| 13.10.2025 | 18,98 | 19,06 | 18,98 | 18,98 | 0,24% | 1.450,00 |
| 10.10.2025 | 18,84 | 18,96 | 18,84 | 18,94 | 0,26% | 1.050,00 |
| 09.10.2025 | 18,53 | 18,89 | 18,53 | 18,89 | 1,53% | 1.673,00 |
| 08.10.2025 | 18,41 | 18,69 | 18,41 | 18,60 | 1,53% | 759,00 |
| 07.10.2025 | 18,26 | 18,32 | 18,26 | 18,32 | -0,08% | 10,00 |
| 06.10.2025 | 18,78 | 18,78 | 17,85 | 18,34 | -2,53% | 3.360,00 |
| 03.10.2025 | 18,56 | 18,81 | 18,56 | 18,81 | 1,35% | 475,00 |
| 02.10.2025 | 18,76 | 18,76 | 18,56 | 18,56 | -0,75% | 1.656,00 |
| 01.10.2025 | 18,25 | 18,70 | 18,25 | 18,70 | 2,38% | 500,00 |
| 30.09.2025 | 18,27 | 18,27 | 18,27 | 18,27 | -0,81% | - |
| 29.09.2025 | 18,40 | 18,42 | 18,15 | 18,42 | 0,66% | 1.125,00 |
| 26.09.2025 | 18,25 | 18,30 | 18,25 | 18,30 | 0,69% | 500,00 |
| 25.09.2025 | 18,10 | 18,17 | 18,10 | 18,17 | 0,08% | 3.235,00 |
| 24.09.2025 | 18,08 | 18,16 | 18,07 | 18,16 | -0,11% | 3.300,00 |
| 23.09.2025 | 18,17 | 18,18 | 18,17 | 18,18 | 1,62% | 350,00 |
| 22.09.2025 | 17,89 | 17,89 | 17,89 | 17,89 | -0,69% | - |
| 19.09.2025 | 17,84 | 18,01 | 17,83 | 18,01 | 0,22% | 1.570,00 |
| 18.09.2025 | 17,87 | 17,97 | 17,87 | 17,97 | -0,22% | 114,00 |
| 17.09.2025 | 18,01 | 18,01 | 17,94 | 18,01 | -0,50% | 3.050,00 |
| 16.09.2025 | 18,40 | 18,40 | 18,10 | 18,10 | -1,82% | 1.465,00 |
| 15.09.2025 | 18,22 | 18,44 | 18,19 | 18,44 | 1,54% | 1.463,00 |
| 12.09.2025 | 18,08 | 18,16 | 18,05 | 18,16 | 0,32% | 1.560,00 |
| 11.09.2025 | 17,93 | 18,19 | 17,93 | 18,10 | 0,74% | 3.163,00 |
| 10.09.2025 | 17,80 | 17,97 | 17,80 | 17,97 | 0,88% | 856,00 |
| 09.09.2025 | 17,76 | 17,88 | 17,72 | 17,81 | 0,35% | 1.700,00 |
| 08.09.2025 | 17,68 | 17,79 | 17,61 | 17,75 | 0,85% | 573,00 |
| 05.09.2025 | 17,63 | 17,63 | 17,60 | 17,60 | -0,79% | 1.126,00 |
| 04.09.2025 | 17,60 | 17,74 | 17,60 | 17,74 | 1,17% | 126,00 |
| 03.09.2025 | 17,36 | 17,55 | 17,36 | 17,53 | 1,07% | 2.548,00 |
| 02.09.2025 | 17,59 | 17,59 | 17,35 | 17,35 | -1,50% | 3.553,00 |
| 01.09.2025 | 17,65 | 17,78 | 17,61 | 17,61 | 0,03% | 1.455,00 |
| 29.08.2025 | 17,90 | 17,90 | 17,61 | 17,61 | -1,43% | 2.874,00 |
| 28.08.2025 | 17,80 | 17,88 | 17,73 | 17,86 | -0,08% | 7.120,00 |
| 27.08.2025 | 17,98 | 17,98 | 17,88 | 17,88 | -0,80% | 4.106,00 |
| 26.08.2025 | 18,30 | 18,30 | 17,85 | 18,02 | -1,83% | 4.985,00 |
| 25.08.2025 | 18,75 | 18,75 | 18,29 | 18,36 | -2,55% | 17.788,00 |
| 22.08.2025 | 18,85 | 18,85 | 18,83 | 18,84 | -0,32% | 800,00 |
| 21.08.2025 | 18,88 | 18,98 | 18,87 | 18,90 | 0,27% | 2.029,00 |
| 20.08.2025 | 18,61 | 18,85 | 18,61 | 18,85 | 0,32% | 1.245,00 |
| 19.08.2025 | 18,69 | 18,79 | 18,69 | 18,79 | 0,08% | 162,00 |
| 18.08.2025 | 19,01 | 19,01 | 18,77 | 18,77 | -0,53% | 300,00 |
| 15.08.2025 | 18,63 | 18,88 | 18,63 | 18,87 | 1,86% | 1.555,00 |
| 14.08.2025 | 18,68 | 18,68 | 18,53 | 18,53 | -1,02% | 3.000,00 |
| 13.08.2025 | 18,70 | 18,79 | 18,70 | 18,72 | 0,21% | 23.250,00 |
| 12.08.2025 | 18,81 | 18,81 | 18,65 | 18,68 | -0,53% | 831,00 |
| 11.08.2025 | 18,64 | 18,78 | 18,64 | 18,78 | 0,27% | 600,00 |
| 08.08.2025 | 18,85 | 18,89 | 18,73 | 18,73 | -1,63% | 2.400,00 |
| 07.08.2025 | 19,22 | 19,22 | 19,04 | 19,04 | -1,22% | 100,00 |
| 06.08.2025 | 19,13 | 19,27 | 19,13 | 19,27 | 0,94% | 100,00 |
| 05.08.2025 | 19,12 | 19,12 | 19,09 | 19,09 | -0,08% | 65,00 |
| 04.08.2025 | 19,07 | 19,11 | 19,03 | 19,11 | 0,87% | 2.647,00 |
| 01.08.2025 | 19,69 | 19,69 | 18,50 | 18,94 | -4,03% | 1.910,00 |
| 31.07.2025 | 19,74 | 19,74 | 19,74 | 19,74 | 0,71% | 300,00 |
| 30.07.2025 | 19,59 | 19,60 | 19,59 | 19,60 | -0,38% | 250,00 |
| 29.07.2025 | 19,67 | 19,67 | 19,67 | 19,67 | 0,05% | 20,00 |
| 28.07.2025 | 19,66 | 19,66 | 19,66 | 19,66 | 0,28% | 590,00 |
| 25.07.2025 | 19,61 | 19,61 | 19,61 | 19,61 | -0,18% | - |
| 24.07.2025 | 19,65 | 19,69 | 19,60 | 19,64 | -0,81% | 1.300,00 |
| 23.07.2025 | 20,02 | 20,02 | 19,76 | 19,80 | -0,93% | 262,00 |
| 22.07.2025 | 19,64 | 19,99 | 19,64 | 19,99 | 1,73% | 821,00 |
| 21.07.2025 | 19,42 | 19,65 | 19,42 | 19,65 | 1,11% | 755,00 |
| 18.07.2025 | 19,38 | 19,47 | 19,38 | 19,43 | 0,26% | 1.050,00 |
| 17.07.2025 | 19,38 | 19,38 | 19,38 | 19,38 | -0,87% | - |
| 16.07.2025 | 19,43 | 19,55 | 19,43 | 19,55 | -0,53% | 5.940,00 |
| 15.07.2025 | 19,74 | 19,74 | 19,64 | 19,66 | -0,33% | 1.586,00 |
| 14.07.2025 | 19,69 | 19,72 | 19,65 | 19,72 | 1,81% | 3.745,00 |
| 11.07.2025 | 19,37 | 19,37 | 19,37 | 19,37 | -1,07% | - |
| 10.07.2025 | 19,79 | 19,79 | 19,51 | 19,58 | -0,38% | 314,00 |
| 09.07.2025 | 19,74 | 19,74 | 19,66 | 19,66 | -0,38% | 215,00 |
| 08.07.2025 | 19,90 | 19,90 | 19,68 | 19,73 | -0,90% | 1.450,00 |
| 07.07.2025 | 19,85 | 19,91 | 19,71 | 19,91 | 2,42% | 1.061,00 |
| 04.07.2025 | 19,44 | 19,44 | 19,44 | 19,44 | -1,02% | - |
| 03.07.2025 | 19,98 | 19,98 | 19,64 | 19,64 | -1,60% | 100,00 |
| 02.07.2025 | 19,96 | 19,96 | 19,96 | 19,96 | -0,08% | - |
| 01.07.2025 | 19,91 | 19,98 | 19,91 | 19,98 | 0,43% | 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 |