26,580€
-3,06%
Echtzeit-Aktienkurs Engie S.A.
Bid:
Ask:
Aktienkurse zur Engie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 27,01 | 27,09 | 26,50 | 26,50 | -3,36% | 1.405,00 |
| 14.05.2026 | 27,42 | 27,42 | 27,42 | 27,42 | 0,37% | - |
| 13.05.2026 | 27,25 | 27,45 | 27,25 | 27,32 | 0,37% | 4.170,00 |
| 12.05.2026 | 27,27 | 27,31 | 27,10 | 27,22 | -0,91% | 1.385,00 |
| 11.05.2026 | 26,74 | 27,47 | 26,74 | 27,47 | 2,50% | 1.700,00 |
| 08.05.2026 | 26,83 | 26,83 | 26,80 | 26,80 | -1,51% | 200,00 |
| 07.05.2026 | 26,93 | 27,21 | 26,69 | 27,21 | -0,91% | 913,00 |
| 06.05.2026 | 27,73 | 27,98 | 27,28 | 27,46 | -0,83% | 3.019,00 |
| 05.05.2026 | 27,63 | 27,87 | 27,63 | 27,69 | 0,14% | 1.250,00 |
| 04.05.2026 | 28,00 | 28,00 | 27,46 | 27,65 | -1,71% | 2.175,00 |
| 30.04.2026 | 27,03 | 28,13 | 27,03 | 28,13 | -0,25% | 800,00 |
| 29.04.2026 | 28,68 | 28,68 | 28,20 | 28,20 | -0,84% | 200,00 |
| 28.04.2026 | 28,34 | 28,46 | 28,34 | 28,44 | 0,71% | 605,00 |
| 27.04.2026 | 28,20 | 28,24 | 28,11 | 28,24 | -1,50% | 6.095,00 |
| 24.04.2026 | 28,60 | 28,77 | 28,60 | 28,67 | 0,00% | 2.027,00 |
| 23.04.2026 | 28,56 | 28,67 | 28,41 | 28,67 | 0,63% | 730,00 |
| 22.04.2026 | 28,09 | 28,59 | 28,09 | 28,49 | 0,39% | 2.000,00 |
| 21.04.2026 | 28,12 | 28,38 | 28,12 | 28,38 | 0,71% | 1.000,00 |
| 20.04.2026 | 27,64 | 28,18 | 27,64 | 28,18 | 1,70% | 982,00 |
| 17.04.2026 | 28,20 | 28,20 | 27,71 | 27,71 | -0,40% | 1.020,00 |
| 16.04.2026 | 28,85 | 28,85 | 27,82 | 27,82 | -3,17% | 1.175,00 |
| 15.04.2026 | 28,70 | 28,88 | 28,70 | 28,73 | 0,14% | 3.943,00 |
| 14.04.2026 | 29,04 | 29,04 | 28,69 | 28,69 | -1,75% | 1.828,00 |
| 13.04.2026 | 29,02 | 29,27 | 28,99 | 29,20 | -0,78% | 1.005,00 |
| 10.04.2026 | 29,10 | 29,43 | 29,08 | 29,43 | -0,10% | 3.770,00 |
| 09.04.2026 | 28,87 | 29,46 | 28,87 | 29,46 | 1,76% | 1.254,00 |
| 08.04.2026 | 29,51 | 29,51 | 28,88 | 28,95 | -0,14% | 1.575,00 |
| 07.04.2026 | 28,99 | 29,07 | 28,99 | 28,99 | 0,42% | 580,00 |
| 02.04.2026 | 28,11 | 28,87 | 28,11 | 28,87 | 1,83% | 660,00 |
| 01.04.2026 | 28,51 | 28,51 | 28,22 | 28,35 | 1,98% | 3.026,00 |
| 31.03.2026 | 27,85 | 27,96 | 27,74 | 27,80 | 0,32% | 2.004,00 |
| 30.03.2026 | 26,61 | 27,91 | 26,61 | 27,71 | 3,55% | 1.345,00 |
| 27.03.2026 | 26,94 | 26,94 | 26,54 | 26,76 | -0,74% | 2.500,00 |
| 26.03.2026 | 27,04 | 27,04 | 26,80 | 26,96 | -0,63% | 662,00 |
| 25.03.2026 | 26,74 | 27,13 | 26,74 | 27,13 | 3,04% | 1.100,00 |
| 24.03.2026 | 26,33 | 26,33 | 26,33 | 26,33 | 1,54% | - |
| 23.03.2026 | 26,21 | 26,21 | 25,93 | 25,93 | -5,16% | 2.225,00 |
| 20.03.2026 | 27,01 | 27,47 | 27,01 | 27,34 | 2,40% | 158,00 |
| 19.03.2026 | 27,38 | 27,50 | 26,70 | 26,70 | -2,73% | 16.613,00 |
| 18.03.2026 | 28,49 | 28,49 | 27,45 | 27,45 | -3,65% | 15.497,00 |
| 17.03.2026 | 27,64 | 28,49 | 27,64 | 28,49 | 2,37% | 2.823,00 |
| 16.03.2026 | 27,72 | 27,83 | 27,62 | 27,83 | 0,69% | 2.290,00 |
| 13.03.2026 | 27,21 | 27,77 | 27,21 | 27,64 | -0,18% | 1.017,00 |
| 12.03.2026 | 26,82 | 27,78 | 26,82 | 27,69 | 3,09% | 3.099,00 |
| 11.03.2026 | 26,71 | 26,86 | 26,71 | 26,86 | 1,02% | 1.050,00 |
| 10.03.2026 | 26,82 | 27,23 | 26,59 | 26,59 | 1,14% | 3.282,00 |
| 09.03.2026 | 25,49 | 26,29 | 25,30 | 26,29 | -1,76% | 1.238,00 |
| 06.03.2026 | 26,46 | 26,76 | 26,12 | 26,76 | 1,59% | 1.345,00 |
| 05.03.2026 | 27,21 | 27,45 | 26,22 | 26,34 | -4,04% | 1.345,00 |
| 04.03.2026 | 26,94 | 27,45 | 26,94 | 27,45 | -0,29% | 915,00 |
| 03.03.2026 | 28,30 | 28,30 | 26,80 | 27,53 | -3,74% | 5.454,00 |
| 02.03.2026 | 27,55 | 28,60 | 27,55 | 28,60 | -0,07% | 9.209,00 |
| 27.02.2026 | 29,57 | 29,57 | 28,28 | 28,62 | -3,77% | 8.932,00 |
| 26.02.2026 | 28,12 | 29,85 | 28,12 | 29,74 | 4,83% | 7.647,00 |
| 25.02.2026 | 26,92 | 28,37 | 26,92 | 28,37 | 5,86% | 19.869,00 |
| 24.02.2026 | 26,53 | 26,92 | 26,53 | 26,80 | 1,02% | 833,00 |
| 23.02.2026 | 25,99 | 26,53 | 25,99 | 26,53 | 0,95% | 3.100,00 |
| 20.02.2026 | 26,45 | 26,45 | 26,28 | 26,28 | -0,23% | 800,00 |
| 19.02.2026 | 26,72 | 26,72 | 26,34 | 26,34 | -1,24% | 1.245,00 |
| 18.02.2026 | 26,46 | 26,88 | 26,46 | 26,67 | 0,83% | 1.800,00 |
| 17.02.2026 | 26,30 | 26,61 | 26,30 | 26,45 | 0,53% | 3.108,00 |
| 16.02.2026 | 26,17 | 26,31 | 26,07 | 26,31 | 0,27% | 1.450,00 |
| 13.02.2026 | 26,34 | 26,34 | 25,87 | 26,24 | 0,15% | 2.265,00 |
| 12.02.2026 | 26,69 | 26,69 | 25,98 | 26,20 | -1,43% | 3.210,00 |
| 11.02.2026 | 26,15 | 26,58 | 26,15 | 26,58 | 1,64% | 720,00 |
| 10.02.2026 | 26,09 | 26,15 | 26,09 | 26,15 | -0,19% | 400,00 |
| 09.02.2026 | 25,73 | 26,20 | 25,73 | 26,20 | 1,31% | 2.913,00 |
| 06.02.2026 | 25,42 | 25,86 | 25,42 | 25,86 | 0,35% | 744,00 |
| 05.02.2026 | 25,70 | 25,80 | 25,19 | 25,77 | -1,19% | 3.365,00 |
| 04.02.2026 | 25,72 | 26,08 | 25,72 | 26,08 | 1,40% | 1.575,00 |
| 03.02.2026 | 25,10 | 25,72 | 25,10 | 25,72 | 2,27% | 4.817,00 |
| 02.02.2026 | 25,32 | 25,41 | 25,15 | 25,15 | -0,04% | 723,00 |
| 30.01.2026 | 24,84 | 25,16 | 24,84 | 25,16 | 1,55% | 690,00 |
| 29.01.2026 | 24,77 | 24,98 | 24,69 | 24,78 | -0,46% | 3.743,00 |
| 28.01.2026 | 24,62 | 24,89 | 24,54 | 24,89 | 1,43% | 15.263,00 |
| 27.01.2026 | 24,59 | 24,73 | 24,32 | 24,54 | 0,29% | 2.267,00 |
| 26.01.2026 | 24,07 | 24,47 | 24,07 | 24,47 | 2,30% | 9.825,00 |
| 23.01.2026 | 23,81 | 24,15 | 23,81 | 23,92 | 0,00% | 2.435,00 |
| 22.01.2026 | 23,90 | 24,25 | 23,90 | 23,92 | 0,80% | 4.302,00 |
| 21.01.2026 | 23,78 | 23,78 | 23,58 | 23,73 | -0,71% | 809,00 |
| 20.01.2026 | 23,90 | 23,92 | 23,70 | 23,90 | -0,33% | 2.700,00 |
| 19.01.2026 | 23,89 | 23,98 | 23,76 | 23,98 | 0,46% | 1.648,00 |
| 16.01.2026 | 23,87 | 23,87 | 23,87 | 23,87 | 0,67% | 50,00 |
| 15.01.2026 | 23,71 | 23,71 | 23,71 | 23,71 | -0,13% | - |
| 14.01.2026 | 23,37 | 23,74 | 23,37 | 23,74 | 1,50% | 393,00 |
| 13.01.2026 | 23,91 | 23,91 | 23,39 | 23,39 | -1,89% | 1.260,00 |
| 12.01.2026 | 23,77 | 23,84 | 23,60 | 23,84 | -0,21% | 1.520,00 |
| 09.01.2026 | 23,81 | 23,89 | 23,81 | 23,89 | 0,59% | 610,00 |
| 08.01.2026 | 23,70 | 23,82 | 23,69 | 23,75 | 0,21% | 5.403,00 |
| 07.01.2026 | 23,36 | 23,79 | 23,36 | 23,70 | 2,02% | 7.923,00 |
| 06.01.2026 | 22,86 | 23,45 | 22,86 | 23,23 | 1,80% | 518,00 |
| 05.01.2026 | 22,91 | 22,91 | 22,69 | 22,82 | -0,61% | 4.673,00 |
| 02.01.2026 | 22,32 | 22,96 | 22,32 | 22,96 | 2,82% | 3.469,00 |
| 30.12.2025 | 22,33 | 22,33 | 22,33 | 22,33 | 0,09% | 600,00 |
| 29.12.2025 | 22,25 | 22,37 | 22,15 | 22,31 | 1,09% | 3.717,00 |
| 23.12.2025 | 22,17 | 22,17 | 22,07 | 22,07 | -0,45% | 1.547,00 |
| 22.12.2025 | 22,42 | 22,42 | 22,00 | 22,17 | 0,68% | 2.897,00 |
| 19.12.2025 | 22,02 | 22,02 | 22,02 | 22,02 | -0,63% | - |
| 18.12.2025 | 21,62 | 22,16 | 21,62 | 22,16 | 2,17% | 1.053,00 |
| 17.12.2025 | 21,76 | 21,82 | 21,69 | 21,69 | -0,14% | 950,00 |