18,100€
0,36%
Echtzeit-Aktienkurs Engie S.A.
Bid:
Ask:
Aktienkurse zur Engie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 17,97 | 18,55 | 17,83 | 18,38 | 3,42% | 1.919,00 |
| 10.04.2025 | 18,00 | 18,21 | 17,53 | 17,77 | -1,45% | 170,00 |
| 09.04.2025 | 17,40 | 18,27 | 17,15 | 18,04 | 2,01% | 430,00 |
| 08.04.2025 | 17,92 | 18,08 | 17,44 | 17,68 | -0,23% | 320,00 |
| 07.04.2025 | 17,25 | 18,02 | 16,78 | 17,72 | -2,89% | 2.680,00 |
| 04.04.2025 | 18,86 | 19,09 | 18,07 | 18,25 | -2,82% | 79.845,00 |
| 03.04.2025 | 18,16 | 19,09 | 18,12 | 18,78 | 2,64% | 20.000,00 |
| 02.04.2025 | 18,25 | 18,58 | 18,20 | 18,30 | 0,31% | 670,00 |
| 01.04.2025 | 18,05 | 18,25 | 17,98 | 18,24 | 0,65% | 840,00 |
| 31.03.2025 | 18,04 | 18,17 | 17,94 | 18,12 | 0,39% | 391,00 |
| 28.03.2025 | 18,16 | 18,16 | 17,89 | 18,05 | 0,21% | - |
| 27.03.2025 | 17,77 | 18,04 | 17,72 | 18,01 | 1,09% | 6.000,00 |
| 26.03.2025 | 17,83 | 17,90 | 17,60 | 17,82 | -0,21% | - |
| 25.03.2025 | 17,67 | 17,86 | 17,58 | 17,86 | 0,45% | 12.100,00 |
| 24.03.2025 | 17,74 | 17,95 | 17,49 | 17,78 | 1,31% | 2.040,00 |
| 21.03.2025 | 17,60 | 17,75 | 17,50 | 17,55 | 0,11% | 21.800,00 |
| 20.03.2025 | 17,38 | 17,55 | 17,26 | 17,53 | 0,67% | - |
| 19.03.2025 | 17,21 | 17,43 | 17,16 | 17,41 | 1,19% | - |
| 18.03.2025 | 17,22 | 17,43 | 17,12 | 17,20 | 0,28% | 220,00 |
| 17.03.2025 | 17,46 | 17,46 | 17,10 | 17,16 | -1,00% | 260,00 |
| 14.03.2025 | 17,41 | 17,41 | 17,16 | 17,33 | 0,19% | 2.200,00 |
| 13.03.2025 | 17,15 | 17,39 | 17,12 | 17,30 | 0,46% | - |
| 12.03.2025 | 17,15 | 17,28 | 16,99 | 17,22 | 0,53% | 2.500,00 |
| 11.03.2025 | 17,24 | 17,30 | 16,96 | 17,13 | -0,26% | - |
| 10.03.2025 | 17,11 | 17,24 | 16,84 | 17,17 | 0,39% | - |
| 07.03.2025 | 16,69 | 17,14 | 16,69 | 17,10 | 2,54% | 4.002,00 |
| 06.03.2025 | 17,18 | 17,21 | 16,61 | 16,68 | -2,48% | 3.300,00 |
| 05.03.2025 | 17,38 | 17,40 | 16,95 | 17,11 | -0,90% | 1.390,00 |
| 04.03.2025 | 16,98 | 17,41 | 16,95 | 17,26 | 1,71% | 1,00 |
| 03.03.2025 | 17,19 | 17,39 | 16,95 | 16,97 | -2,11% | 600,00 |
| 28.02.2025 | 17,24 | 17,54 | 17,05 | 17,34 | 0,18% | 2.892,00 |
| 27.02.2025 | 16,53 | 17,64 | 16,53 | 17,30 | 4,61% | 3.450,00 |
| 26.02.2025 | 16,65 | 16,71 | 16,42 | 16,54 | -0,42% | 3.459,00 |
| 25.02.2025 | 16,26 | 16,65 | 16,16 | 16,61 | 2,35% | - |
| 24.02.2025 | 15,91 | 16,41 | 15,89 | 16,23 | 2,62% | - |
| 21.02.2025 | 15,93 | 16,07 | 15,74 | 15,81 | -0,73% | - |
| 20.02.2025 | 15,83 | 15,95 | 15,79 | 15,93 | 0,70% | 320,00 |
| 19.02.2025 | 15,57 | 16,14 | 15,57 | 15,82 | 1,51% | - |
| 18.02.2025 | 15,63 | 15,68 | 15,48 | 15,59 | -0,34% | 2.500,00 |
| 17.02.2025 | 15,80 | 16,07 | 15,44 | 15,64 | -0,49% | - |
| 14.02.2025 | 15,86 | 15,86 | 15,47 | 15,72 | 0,46% | 7.500,00 |
| 13.02.2025 | 15,86 | 16,01 | 15,46 | 15,64 | -1,20% | - |
| 12.02.2025 | 15,99 | 16,07 | 15,68 | 15,83 | -1,06% | 8.000,00 |
| 11.02.2025 | 15,95 | 16,22 | 15,94 | 16,00 | 0,27% | - |
| 10.02.2025 | 15,88 | 15,98 | 15,84 | 15,96 | 0,90% | 300,00 |
| 07.02.2025 | 15,88 | 15,95 | 15,76 | 15,82 | -0,93% | - |
| 06.02.2025 | 16,14 | 16,21 | 15,70 | 15,97 | -1,04% | 6.475,00 |
| 05.02.2025 | 16,02 | 16,16 | 15,95 | 16,13 | 0,47% | 2.875,00 |
| 04.02.2025 | 15,87 | 16,16 | 15,86 | 16,06 | 1,52% | 3.000,00 |
| 03.02.2025 | 15,71 | 15,97 | 15,56 | 15,82 | -0,46% | - |
| 31.01.2025 | 15,47 | 16,01 | 15,47 | 15,89 | 2,65% | 31,00 |
| 30.01.2025 | 15,68 | 15,74 | 15,42 | 15,48 | -0,93% | - |
| 29.01.2025 | 15,54 | 15,66 | 15,32 | 15,63 | 0,32% | - |
| 28.01.2025 | 15,45 | 15,70 | 15,38 | 15,58 | 0,39% | 12.800,00 |
| 27.01.2025 | 15,58 | 15,82 | 15,38 | 15,52 | -1,02% | 5.300,00 |
| 24.01.2025 | 15,70 | 15,70 | 15,39 | 15,68 | -0,16% | 7.500,00 |
| 23.01.2025 | 15,54 | 15,70 | 15,45 | 15,70 | 1,17% | 1.800,00 |
| 22.01.2025 | 15,70 | 15,71 | 15,44 | 15,52 | -1,22% | 1.316,00 |
| 21.01.2025 | 15,83 | 15,87 | 15,52 | 15,71 | -0,82% | 2.500,00 |
| 20.01.2025 | 16,12 | 16,13 | 15,63 | 15,84 | -1,48% | 9.500,00 |
| 17.01.2025 | 15,88 | 16,20 | 15,88 | 16,08 | 1,39% | 7.300,00 |
| 16.01.2025 | 15,90 | 15,94 | 15,63 | 15,86 | 0,19% | 2.500,00 |
| 15.01.2025 | 15,74 | 15,85 | 15,65 | 15,83 | 0,50% | 550,00 |
| 14.01.2025 | 15,89 | 15,91 | 15,71 | 15,75 | -0,81% | 2.000,00 |
| 13.01.2025 | 15,68 | 15,94 | 15,59 | 15,88 | 1,30% | 1.650,00 |
| 10.01.2025 | 15,80 | 15,81 | 15,56 | 15,68 | -1,01% | 1.800,00 |
| 09.01.2025 | 15,82 | 15,89 | 15,58 | 15,84 | 0,00% | 60,00 |
| 08.01.2025 | 15,62 | 15,84 | 15,54 | 15,84 | 1,32% | - |
| 07.01.2025 | 15,55 | 15,87 | 15,10 | 15,63 | 0,44% | - |
| 06.01.2025 | 15,65 | 15,70 | 15,46 | 15,56 | -0,66% | 700,00 |
| 03.01.2025 | 15,60 | 15,73 | 15,49 | 15,66 | 0,57% | - |
| 02.01.2025 | 15,40 | 15,70 | 15,34 | 15,58 | 2,45% | 300,00 |
| 30.12.2024 | 15,23 | 15,28 | 15,13 | 15,20 | -0,82% | 196,00 |
| 27.12.2024 | 14,91 | 15,36 | 14,89 | 15,33 | 1,85% | 1.596,00 |
| 23.12.2024 | 14,89 | 15,07 | 14,87 | 15,05 | 1,20% | - |
| 20.12.2024 | 14,74 | 14,93 | 14,72 | 14,87 | 0,53% | 2.000,00 |
| 19.12.2024 | 14,73 | 14,90 | 14,69 | 14,79 | 0,29% | - |
| 18.12.2024 | 14,94 | 14,97 | 14,71 | 14,75 | -1,21% | 2.250,00 |
| 17.12.2024 | 14,91 | 14,95 | 14,74 | 14,93 | 0,01% | 195,00 |
| 16.12.2024 | 15,26 | 15,26 | 14,76 | 14,93 | -2,05% | 883,00 |
| 13.12.2024 | 15,15 | 15,31 | 15,01 | 15,24 | 1,11% | - |
| 12.12.2024 | 15,25 | 15,26 | 15,06 | 15,07 | -1,21% | - |
| 11.12.2024 | 15,14 | 15,27 | 15,10 | 15,26 | 0,85% | 2.361,00 |
| 10.12.2024 | 15,31 | 15,35 | 15,10 | 15,13 | -1,40% | - |
| 09.12.2024 | 15,29 | 15,48 | 15,21 | 15,35 | 0,72% | 127,00 |
| 06.12.2024 | 15,17 | 15,42 | 15,10 | 15,24 | 0,30% | 1.750,00 |
| 05.12.2024 | 14,96 | 15,35 | 14,95 | 15,19 | 1,42% | - |
| 04.12.2024 | 14,85 | 15,11 | 14,74 | 14,98 | 0,91% | 560,00 |
| 03.12.2024 | 14,93 | 15,06 | 14,81 | 14,84 | -0,60% | 400,00 |
| 02.12.2024 | 15,11 | 15,11 | 14,73 | 14,93 | -1,50% | 8.150,00 |
| 29.11.2024 | 15,06 | 15,21 | 14,87 | 15,16 | 0,46% | 1.950,00 |
| 28.11.2024 | 14,95 | 15,18 | 14,89 | 15,09 | 1,19% | - |
| 27.11.2024 | 15,01 | 15,04 | 14,55 | 14,91 | -0,67% | 558,00 |
| 26.11.2024 | 15,26 | 15,26 | 14,96 | 15,01 | -1,70% | - |
| 25.11.2024 | 15,41 | 15,51 | 15,04 | 15,27 | -0,92% | 1.200,00 |
| 22.11.2024 | 15,50 | 15,57 | 15,33 | 15,42 | -0,61% | 1.500,00 |
| 21.11.2024 | 15,55 | 15,60 | 15,31 | 15,51 | -0,03% | 525,00 |
| 20.11.2024 | 15,53 | 15,57 | 15,36 | 15,52 | 0,49% | - |
| 19.11.2024 | 15,49 | 15,58 | 15,27 | 15,44 | 0,13% | - |
| 18.11.2024 | 15,43 | 15,56 | 15,35 | 15,42 | 0,16% | 5.196,00 |