20,547$
0,29%
Echtzeit-Aktienkurs Engie S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Engie S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 20,50 | 20,58 | 20,44 | 20,55 | 0,29% | - |
| 15.05.2025 | 20,61 | 20,62 | 20,44 | 20,49 | 3,41% | - |
| 14.05.2025 | 19,58 | 19,96 | 19,58 | 19,81 | 0,26% | - |
| 13.05.2025 | 19,70 | 19,77 | 19,65 | 19,76 | 0,88% | - |
| 12.05.2025 | 19,58 | 19,68 | 19,56 | 19,59 | -3,44% | - |
| 09.05.2025 | 20,26 | 20,30 | 20,22 | 20,28 | -0,01% | - |
| 08.05.2025 | 20,58 | 20,59 | 20,25 | 20,29 | -2,40% | - |
| 07.05.2025 | 20,85 | 20,87 | 20,77 | 20,79 | -0,02% | - |
| 06.05.2025 | 20,78 | 20,79 | 20,73 | 20,79 | 1,41% | - |
| 05.05.2025 | 20,60 | 20,61 | 20,48 | 20,50 | 0,22% | - |
| 02.05.2025 | 20,44 | 20,54 | 20,42 | 20,46 | -0,51% | - |
| 30.04.2025 | 20,46 | 20,65 | 20,36 | 20,56 | 1,36% | - |
| 29.04.2025 | 20,37 | 20,42 | 20,26 | 20,29 | 1,10% | - |
| 28.04.2025 | 19,99 | 20,07 | 19,96 | 20,07 | -5,63% | - |
| 25.04.2025 | 20,10 | 21,52 | 20,10 | 21,26 | -0,97% | - |
| 24.04.2025 | 21,35 | 21,47 | 21,27 | 21,47 | 0,74% | - |
| 23.04.2025 | 21,28 | 21,42 | 21,16 | 21,31 | -1,45% | - |
| 22.04.2025 | 21,66 | 21,79 | 21,63 | 21,63 | 0,90% | - |
| 17.04.2025 | 21,26 | 21,49 | 21,26 | 21,44 | 0,85% | - |
| 16.04.2025 | 21,20 | 21,26 | 21,18 | 21,26 | 1,79% | - |
| 15.04.2025 | 20,80 | 20,99 | 20,79 | 20,88 | 1,30% | - |
| 14.04.2025 | 20,45 | 20,72 | 20,45 | 20,61 | -0,30% | - |
| 11.04.2025 | 20,61 | 20,70 | 20,53 | 20,68 | 2,25% | - |
| 10.04.2025 | 20,15 | 20,37 | 20,10 | 20,22 | 1,72% | - |
| 09.04.2025 | 19,33 | 19,88 | 19,28 | 19,88 | 3,62% | - |
| 08.04.2025 | 19,51 | 19,51 | 19,19 | 19,19 | -0,34% | - |
| 07.04.2025 | 19,17 | 19,35 | 19,04 | 19,25 | -4,85% | - |
| 04.04.2025 | 20,58 | 20,58 | 20,19 | 20,23 | -3,72% | - |
| 03.04.2025 | 21,01 | 21,05 | 20,97 | 21,01 | 5,11% | - |
| 02.04.2025 | 20,06 | 20,06 | 19,98 | 19,99 | 2,04% | - |
| 01.04.2025 | 19,64 | 19,64 | 19,59 | 19,59 | 0,85% | - |
| 31.03.2025 | 19,45 | 19,48 | 19,40 | 19,43 | -0,48% | - |
| 28.03.2025 | 19,46 | 19,54 | 19,45 | 19,52 | 1,02% | - |
| 27.03.2025 | 19,33 | 19,40 | 19,32 | 19,32 | 0,81% | - |
| 26.03.2025 | 19,13 | 19,18 | 19,11 | 19,17 | 0,24% | - |
| 25.03.2025 | 19,13 | 19,13 | 19,09 | 19,12 | 0,76% | - |
| 24.03.2025 | 19,00 | 19,02 | 18,92 | 18,98 | -0,09% | - |
| 21.03.2025 | 19,01 | 19,03 | 18,99 | 18,99 | 0,43% | - |
| 20.03.2025 | 18,81 | 18,91 | 18,80 | 18,91 | 0,47% | - |
| 19.03.2025 | 18,79 | 18,87 | 18,78 | 18,82 | -0,07% | - |
| 18.03.2025 | 18,84 | 18,87 | 18,81 | 18,84 | 0,05% | - |
| 17.03.2025 | 18,76 | 18,83 | 18,74 | 18,83 | 0,79% | - |
| 14.03.2025 | 18,77 | 18,77 | 18,68 | 18,68 | -0,64% | - |
| 13.03.2025 | 18,78 | 18,80 | 18,73 | 18,80 | 0,30% | - |
| 12.03.2025 | 18,66 | 18,78 | 18,66 | 18,74 | 0,72% | - |
| 11.03.2025 | 18,63 | 18,70 | 18,54 | 18,61 | 0,21% | - |
| 10.03.2025 | 18,53 | 18,60 | 18,46 | 18,57 | 1,36% | - |
| 07.03.2025 | 18,26 | 18,32 | 18,26 | 18,32 | 0,57% | - |
| 06.03.2025 | 18,23 | 18,25 | 18,19 | 18,22 | -0,10% | - |
| 05.03.2025 | 18,33 | 18,34 | 18,21 | 18,24 | -1,00% | - |
| 04.03.2025 | 18,12 | 18,42 | 17,95 | 18,42 | 2,46% | - |
| 03.03.2025 | 18,05 | 18,06 | 17,98 | 17,98 | 0,97% | - |
| 28.02.2025 | 17,90 | 17,90 | 17,81 | 17,81 | -1,65% | - |
| 27.02.2025 | 18,24 | 18,24 | 18,08 | 18,11 | 4,15% | - |
| 26.02.2025 | 17,40 | 17,40 | 17,38 | 17,38 | 0,21% | - |
| 25.02.2025 | 17,41 | 17,41 | 17,35 | 17,35 | 1,49% | - |
| 24.02.2025 | 17,11 | 17,11 | 17,05 | 17,09 | 2,03% | - |
| 21.02.2025 | 16,77 | 16,77 | 16,75 | 16,75 | 0,52% | - |
| 20.02.2025 | 16,65 | 16,67 | 16,64 | 16,67 | 1,16% | - |
| 19.02.2025 | 16,43 | 16,50 | 16,40 | 16,47 | 1,19% | - |
| 18.02.2025 | 16,23 | 16,29 | 16,22 | 16,28 | -0,49% | - |
| 17.02.2025 | 16,40 | 16,40 | 16,36 | 16,36 | 0,67% | - |
| 14.02.2025 | 16,27 | 16,29 | 16,25 | 16,25 | -0,36% | - |
| 13.02.2025 | 16,26 | 16,31 | 16,22 | 16,31 | -0,50% | - |
| 12.02.2025 | 16,47 | 16,47 | 16,39 | 16,39 | -0,78% | - |
| 11.02.2025 | 16,67 | 16,67 | 16,52 | 16,52 | 0,60% | - |
| 10.02.2025 | 16,37 | 16,42 | 16,37 | 16,42 | -0,21% | - |
| 07.02.2025 | 16,40 | 16,49 | 16,39 | 16,46 | 0,34% | - |
| 06.02.2025 | 16,75 | 16,76 | 16,40 | 16,40 | -2,19% | - |
| 05.02.2025 | 16,73 | 16,79 | 16,73 | 16,77 | 0,41% | - |
| 04.02.2025 | 16,58 | 16,70 | 16,56 | 16,70 | 2,21% | - |
| 03.02.2025 | 16,29 | 16,34 | 16,28 | 16,34 | -0,17% | - |
| 30.01.2025 | 16,34 | 16,39 | 16,34 | 16,37 | 1,24% | - |
| 29.01.2025 | 16,04 | 16,17 | 16,04 | 16,17 | -0,10% | - |
| 28.01.2025 | 16,25 | 16,27 | 16,18 | 16,18 | -0,44% | - |
| 27.01.2025 | 16,47 | 16,49 | 16,26 | 16,26 | -0,03% | - |
| 24.01.2025 | 16,17 | 16,28 | 16,17 | 16,26 | 0,67% | - |
| 23.01.2025 | 16,12 | 16,16 | 16,09 | 16,15 | -0,07% | - |
| 22.01.2025 | 16,27 | 16,27 | 16,15 | 16,16 | -1,19% | - |
| 21.01.2025 | 16,26 | 16,39 | 16,26 | 16,36 | -1,61% | - |
| 17.01.2025 | 16,59 | 16,63 | 16,58 | 16,62 | 2,25% | - |
| 16.01.2025 | 16,23 | 16,26 | 16,22 | 16,26 | 0,04% | - |
| 15.01.2025 | 16,33 | 16,35 | 16,24 | 16,25 | 0,47% | - |
| 14.01.2025 | 16,16 | 16,18 | 16,16 | 16,18 | 0,21% | - |
| 13.01.2025 | 16,22 | 16,23 | 16,11 | 16,14 | 1,03% | - |
| 10.01.2025 | 16,07 | 16,07 | 15,96 | 15,98 | -1,07% | - |
| 08.01.2025 | 16,10 | 16,15 | 16,07 | 16,15 | -1,49% | - |
| 07.01.2025 | 16,41 | 16,45 | 16,39 | 16,39 | 0,56% | - |
| 06.01.2025 | 16,11 | 16,31 | 16,09 | 16,30 | 1,49% | - |
| 03.01.2025 | 16,10 | 16,10 | 16,05 | 16,06 | -0,13% | - |
| 02.01.2025 | 16,05 | 16,10 | 16,05 | 16,08 | 2,40% | - |
| 27.12.2024 | 15,69 | 15,72 | 15,69 | 15,71 | 0,80% | - |
| 23.12.2024 | 15,59 | 15,61 | 15,58 | 15,58 | -0,15% | - |
| 20.12.2024 | 15,39 | 15,60 | 15,35 | 15,60 | 1,44% | - |
| 19.12.2024 | 15,33 | 15,38 | 15,32 | 15,38 | 0,39% | - |
| 18.12.2024 | 15,54 | 15,61 | 15,32 | 15,32 | -1,23% | - |
| 17.12.2024 | 15,53 | 15,53 | 15,47 | 15,51 | -1,25% | - |
| 16.12.2024 | 15,66 | 15,77 | 15,52 | 15,71 | -1,11% | - |
| 12.12.2024 | 15,90 | 15,91 | 15,89 | 15,89 | -0,26% | - |
| 11.12.2024 | 15,97 | 15,97 | 15,93 | 15,93 | -0,16% | - |