25,469$
-0,63%
Echtzeit-Aktienkurs Engie S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Engie S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 25,70 | 25,70 | 25,48 | 25,48 | -0,60% | - |
| 15.12.2025 | 25,59 | 25,68 | 25,59 | 25,63 | 1,49% | - |
| 11.12.2025 | 25,25 | 25,38 | 25,19 | 25,25 | 0,25% | - |
| 10.12.2025 | 25,09 | 25,20 | 24,93 | 25,19 | 0,08% | - |
| 09.12.2025 | 25,18 | 25,23 | 25,14 | 25,17 | -0,60% | - |
| 08.12.2025 | 25,20 | 25,36 | 25,12 | 25,32 | 0,34% | - |
| 04.12.2025 | 25,18 | 25,26 | 25,18 | 25,24 | -0,79% | - |
| 03.12.2025 | 25,48 | 25,60 | 25,44 | 25,44 | 1,23% | - |
| 02.12.2025 | 25,30 | 25,32 | 25,08 | 25,13 | -0,78% | - |
| 01.12.2025 | 25,49 | 25,49 | 25,33 | 25,33 | -0,68% | - |
| 28.11.2025 | 25,09 | 25,50 | 25,09 | 25,50 | 0,67% | - |
| 26.11.2025 | 25,00 | 25,33 | 25,00 | 25,33 | 0,66% | - |
| 25.11.2025 | 24,90 | 25,21 | 24,90 | 25,17 | 0,22% | - |
| 24.11.2025 | 24,95 | 25,11 | 24,89 | 25,11 | -0,09% | - |
| 20.11.2025 | 25,02 | 25,14 | 25,00 | 25,14 | 0,82% | - |
| 19.11.2025 | 25,03 | 25,16 | 24,93 | 24,93 | -2,22% | - |
| 18.11.2025 | 25,51 | 25,52 | 25,45 | 25,50 | -0,78% | - |
| 17.11.2025 | 25,50 | 25,78 | 25,50 | 25,70 | 0,39% | - |
| 13.11.2025 | 25,54 | 25,64 | 25,54 | 25,60 | 1,51% | - |
| 12.11.2025 | 25,06 | 25,24 | 25,02 | 25,22 | 1,67% | - |
| 11.11.2025 | 24,83 | 24,83 | 24,70 | 24,81 | 0,48% | - |
| 10.11.2025 | 24,50 | 24,69 | 24,50 | 24,69 | 0,14% | - |
| 06.11.2025 | 24,63 | 24,65 | 24,63 | 24,65 | 2,28% | - |
| 05.11.2025 | 24,12 | 24,12 | 24,01 | 24,10 | 0,84% | - |
| 04.11.2025 | 23,90 | 23,97 | 23,89 | 23,90 | 0,75% | - |
| 03.11.2025 | 23,63 | 23,73 | 23,52 | 23,73 | 0,65% | - |
| 30.10.2025 | 23,30 | 23,57 | 23,30 | 23,57 | 0,98% | - |
| 29.10.2025 | 23,26 | 23,55 | 23,26 | 23,35 | 0,91% | - |
| 28.10.2025 | 22,96 | 23,13 | 22,96 | 23,13 | 0,56% | - |
| 27.10.2025 | 22,92 | 23,05 | 22,89 | 23,01 | -0,05% | - |
| 23.10.2025 | 22,94 | 23,04 | 22,94 | 23,02 | 1,02% | - |
| 22.10.2025 | 22,53 | 22,82 | 22,53 | 22,78 | 0,46% | - |
| 21.10.2025 | 22,95 | 22,97 | 22,65 | 22,68 | -0,88% | - |
| 20.10.2025 | 22,92 | 22,98 | 22,87 | 22,88 | -0,95% | - |
| 16.10.2025 | 22,77 | 23,13 | 22,77 | 23,10 | 2,74% | - |
| 15.10.2025 | 22,48 | 22,53 | 22,48 | 22,49 | 0,72% | - |
| 14.10.2025 | 22,13 | 22,32 | 22,13 | 22,32 | 1,28% | - |
| 13.10.2025 | 21,90 | 22,06 | 21,90 | 22,04 | 1,19% | - |
| 09.10.2025 | 21,94 | 21,95 | 21,78 | 21,78 | 0,86% | - |
| 08.10.2025 | 21,70 | 21,70 | 21,52 | 21,60 | 0,24% | - |
| 07.10.2025 | 21,40 | 21,57 | 21,40 | 21,54 | 0,06% | - |
| 06.10.2025 | 21,31 | 21,53 | 21,31 | 21,53 | -1,39% | - |
| 02.10.2025 | 21,75 | 21,84 | 21,71 | 21,83 | -0,59% | - |
| 01.10.2025 | 21,92 | 21,99 | 21,88 | 21,96 | 2,11% | - |
| 30.09.2025 | 21,39 | 21,52 | 21,38 | 21,51 | 0,33% | - |
| 29.09.2025 | 21,37 | 21,44 | 21,35 | 21,44 | 1,04% | - |
| 25.09.2025 | 21,35 | 21,37 | 21,21 | 21,22 | -0,29% | - |
| 24.09.2025 | 21,23 | 21,33 | 21,22 | 21,28 | -0,48% | - |
| 23.09.2025 | 21,40 | 21,45 | 21,35 | 21,38 | -0,54% | - |
| 22.09.2025 | 21,28 | 21,50 | 21,28 | 21,50 | 2,15% | - |
| 18.09.2025 | 21,01 | 21,07 | 20,96 | 21,05 | -0,26% | - |
| 17.09.2025 | 21,25 | 21,29 | 21,10 | 21,10 | -1,53% | - |
| 16.09.2025 | 21,45 | 21,45 | 21,39 | 21,43 | -1,08% | - |
| 15.09.2025 | 21,59 | 21,67 | 21,57 | 21,66 | 1,98% | - |
| 11.09.2025 | 21,26 | 21,26 | 21,21 | 21,24 | 1,20% | - |
| 10.09.2025 | 20,97 | 21,03 | 20,93 | 20,99 | 0,61% | - |
| 09.09.2025 | 20,96 | 20,97 | 20,86 | 20,86 | -0,24% | - |
| 08.09.2025 | 20,82 | 20,91 | 20,80 | 20,91 | 0,98% | - |
| 05.09.2025 | 20,72 | 20,78 | 20,67 | 20,71 | 0,52% | - |
| 04.09.2025 | 20,66 | 20,73 | 20,55 | 20,60 | 0,46% | - |
| 03.09.2025 | 20,35 | 20,54 | 20,35 | 20,51 | 1,43% | - |
| 02.09.2025 | 20,24 | 20,26 | 20,18 | 20,22 | -2,72% | - |
| 29.08.2025 | 20,50 | 20,80 | 20,50 | 20,78 | -0,39% | - |
| 28.08.2025 | 20,71 | 20,88 | 20,69 | 20,87 | 0,23% | - |
| 27.08.2025 | 20,71 | 20,82 | 20,71 | 20,82 | -0,56% | - |
| 26.08.2025 | 21,04 | 21,06 | 20,93 | 20,94 | -1,65% | - |
| 25.08.2025 | 21,75 | 21,76 | 21,28 | 21,29 | -3,45% | - |
| 22.08.2025 | 21,87 | 22,10 | 21,87 | 22,05 | 0,34% | - |
| 21.08.2025 | 21,94 | 21,99 | 21,91 | 21,97 | -0,69% | - |
| 20.08.2025 | 21,98 | 22,16 | 21,98 | 22,13 | 1,73% | - |
| 19.08.2025 | 21,85 | 21,87 | 21,73 | 21,75 | 0,08% | - |
| 18.08.2025 | 21,88 | 21,89 | 21,73 | 21,73 | -1,83% | - |
| 15.08.2025 | 22,04 | 22,17 | 22,04 | 22,14 | 1,80% | - |
| 14.08.2025 | 21,61 | 21,75 | 21,61 | 21,75 | -0,80% | - |
| 13.08.2025 | 21,93 | 21,94 | 21,89 | 21,92 | 0,36% | - |
| 12.08.2025 | 21,91 | 21,91 | 21,79 | 21,84 | -0,06% | - |
| 11.08.2025 | 21,71 | 21,87 | 21,71 | 21,86 | 0,52% | - |
| 08.08.2025 | 22,02 | 22,04 | 21,74 | 21,74 | -1,34% | - |
| 07.08.2025 | 22,02 | 22,05 | 21,96 | 22,04 | -1,49% | - |
| 06.08.2025 | 22,41 | 22,44 | 22,33 | 22,37 | 1,36% | - |
| 05.08.2025 | 22,06 | 22,11 | 22,02 | 22,07 | -0,17% | - |
| 04.08.2025 | 22,08 | 22,16 | 22,07 | 22,11 | -0,62% | - |
| 01.08.2025 | 22,23 | 22,32 | 22,12 | 22,25 | -0,81% | - |
| 31.07.2025 | 22,42 | 22,48 | 22,39 | 22,43 | 0,00% | - |
| 30.07.2025 | 22,50 | 22,56 | 22,42 | 22,43 | -0,96% | - |
| 29.07.2025 | 22,63 | 22,66 | 22,57 | 22,65 | -0,46% | - |
| 28.07.2025 | 22,89 | 22,89 | 22,75 | 22,75 | -1,26% | - |
| 25.07.2025 | 23,01 | 23,04 | 22,97 | 23,04 | -0,28% | - |
| 24.07.2025 | 22,91 | 23,11 | 22,91 | 23,11 | 0,15% | - |
| 23.07.2025 | 23,15 | 23,15 | 22,97 | 23,07 | -2,04% | - |
| 22.07.2025 | 23,33 | 23,57 | 23,12 | 23,55 | 2,76% | - |
| 21.07.2025 | 22,74 | 22,94 | 22,72 | 22,92 | 1,10% | - |
| 18.07.2025 | 22,68 | 22,75 | 22,67 | 22,67 | 0,77% | - |
| 17.07.2025 | 22,47 | 22,52 | 22,44 | 22,50 | -0,68% | - |
| 16.07.2025 | 22,51 | 22,71 | 22,49 | 22,65 | 0,27% | - |
| 15.07.2025 | 22,91 | 22,91 | 22,57 | 22,59 | -1,95% | - |
| 14.07.2025 | 22,99 | 23,09 | 22,97 | 23,04 | 0,39% | - |
| 11.07.2025 | 22,95 | 22,98 | 22,85 | 22,95 | 0,64% | - |
| 10.07.2025 | 22,83 | 22,83 | 22,72 | 22,80 | -1,74% | - |
| 09.07.2025 | 23,06 | 23,21 | 23,03 | 23,20 | 1,02% | - |