27,870€
-0,61%
Echtzeit-Aktienkurs Engie S.A.
Bid:
Ask:
Aktienkurse zur Engie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 28,26 | 28,31 | 27,62 | 27,91 | -0,48% | 7.182,00 |
| 16.04.2026 | 28,86 | 28,88 | 27,76 | 28,04 | -2,49% | 15.000,00 |
| 15.04.2026 | 28,75 | 29,00 | 28,64 | 28,76 | -0,28% | 31.979,00 |
| 14.04.2026 | 29,04 | 29,19 | 28,68 | 28,84 | -1,59% | 36.244,00 |
| 13.04.2026 | 28,94 | 29,36 | 28,77 | 29,30 | -0,64% | 47.775,00 |
| 10.04.2026 | 29,27 | 29,69 | 28,87 | 29,49 | 0,60% | - |
| 09.04.2026 | 28,86 | 29,50 | 28,78 | 29,32 | 0,89% | 17.752,00 |
| 08.04.2026 | 29,76 | 29,77 | 28,66 | 29,06 | -0,73% | 3.305,00 |
| 07.04.2026 | 29,09 | 29,34 | 28,82 | 29,27 | 0,02% | 4.078,00 |
| 02.04.2026 | 28,07 | 29,27 | 27,95 | 29,27 | 2,81% | 11.182,00 |
| 01.04.2026 | 28,49 | 28,54 | 28,13 | 28,47 | 0,48% | 27.097,00 |
| 31.03.2026 | 27,90 | 28,36 | 27,59 | 28,33 | 2,09% | - |
| 30.03.2026 | 26,57 | 27,95 | 26,56 | 27,75 | 4,01% | 31.618,00 |
| 27.03.2026 | 26,95 | 27,20 | 26,33 | 26,68 | -0,67% | 2.550,00 |
| 26.03.2026 | 26,97 | 27,12 | 26,62 | 26,86 | -0,74% | 3.680,00 |
| 25.03.2026 | 26,83 | 27,22 | 26,77 | 27,06 | 0,52% | 7.030,00 |
| 24.03.2026 | 26,37 | 27,04 | 26,26 | 26,92 | 1,80% | - |
| 23.03.2026 | 26,21 | 26,91 | 25,60 | 26,45 | -0,08% | 9.894,00 |
| 20.03.2026 | 27,09 | 27,63 | 26,41 | 26,47 | -2,61% | 4.100,00 |
| 19.03.2026 | 27,42 | 27,61 | 26,59 | 27,18 | -1,16% | 11.870,00 |
| 18.03.2026 | 28,61 | 28,61 | 27,37 | 27,50 | -3,37% | 7.700,00 |
| 17.03.2026 | 27,62 | 28,50 | 27,61 | 28,46 | 2,80% | 11.200,00 |
| 16.03.2026 | 27,74 | 27,97 | 27,41 | 27,68 | 0,11% | 5.330,00 |
| 13.03.2026 | 27,40 | 28,32 | 27,06 | 27,65 | 0,64% | 82.333,00 |
| 12.03.2026 | 26,79 | 27,77 | 26,79 | 27,48 | 1,55% | 11.068,00 |
| 11.03.2026 | 26,83 | 27,23 | 26,59 | 27,06 | 2,00% | 11.924,00 |
| 10.03.2026 | 26,79 | 27,36 | 26,48 | 26,53 | -1,70% | 9.825,00 |
| 09.03.2026 | 25,57 | 27,01 | 25,36 | 26,99 | 1,14% | 46.989,00 |
| 06.03.2026 | 26,58 | 26,80 | 26,01 | 26,68 | 0,83% | 9.200,00 |
| 05.03.2026 | 27,31 | 27,52 | 26,11 | 26,46 | -3,59% | 12.044,00 |
| 04.03.2026 | 27,06 | 27,61 | 26,90 | 27,45 | 0,77% | 7.983,00 |
| 03.03.2026 | 28,29 | 28,34 | 26,68 | 27,24 | -4,67% | 19.626,00 |
| 02.03.2026 | 27,49 | 28,75 | 27,48 | 28,57 | 0,60% | 38.045,00 |
| 27.02.2026 | 29,54 | 29,70 | 28,08 | 28,40 | -4,09% | 10.995,00 |
| 26.02.2026 | 28,43 | 29,90 | 28,06 | 29,61 | 5,37% | 17.944,00 |
| 25.02.2026 | 26,96 | 28,63 | 26,79 | 28,10 | 4,50% | 42.840,00 |
| 24.02.2026 | 26,59 | 27,01 | 26,50 | 26,89 | 1,13% | 13.100,00 |
| 23.02.2026 | 26,04 | 26,64 | 26,01 | 26,59 | 1,43% | - |
| 20.02.2026 | 26,48 | 26,55 | 26,02 | 26,22 | -0,63% | 7.772,00 |
| 19.02.2026 | 26,77 | 26,84 | 26,17 | 26,38 | -1,48% | 3.319,00 |
| 18.02.2026 | 26,63 | 26,99 | 26,48 | 26,78 | 0,58% | 4.180,00 |
| 17.02.2026 | 26,41 | 26,68 | 25,96 | 26,62 | 0,38% | 14.900,00 |
| 16.02.2026 | 26,22 | 26,53 | 25,89 | 26,52 | 1,11% | 3.600,00 |
| 13.02.2026 | 26,46 | 26,67 | 25,64 | 26,23 | -1,06% | 31.125,00 |
| 12.02.2026 | 26,73 | 26,77 | 25,91 | 26,51 | -0,64% | 17.125,00 |
| 11.02.2026 | 26,20 | 26,87 | 26,12 | 26,68 | 1,87% | 4.500,00 |
| 10.02.2026 | 26,12 | 26,28 | 25,90 | 26,19 | 0,17% | 8.560,00 |
| 09.02.2026 | 25,81 | 26,18 | 25,64 | 26,15 | 1,34% | 240,00 |
| 06.02.2026 | 25,50 | 25,97 | 25,44 | 25,80 | 1,42% | 5.500,00 |
| 05.02.2026 | 25,71 | 25,82 | 25,04 | 25,44 | -2,42% | 7.640,00 |
| 04.02.2026 | 25,81 | 26,17 | 25,71 | 26,07 | 1,36% | 28.027,00 |
| 03.02.2026 | 25,22 | 25,78 | 25,05 | 25,72 | 1,88% | 19.210,00 |
| 02.02.2026 | 25,32 | 25,68 | 24,88 | 25,25 | -0,02% | 19.869,00 |
| 30.01.2026 | 24,84 | 25,27 | 24,79 | 25,25 | 1,59% | 3.900,00 |
| 29.01.2026 | 24,83 | 24,98 | 24,64 | 24,86 | 0,14% | - |
| 28.01.2026 | 24,77 | 24,92 | 24,46 | 24,82 | 1,02% | 12.042,00 |
| 27.01.2026 | 24,68 | 24,70 | 24,22 | 24,57 | -0,12% | 8.405,00 |
| 26.01.2026 | 24,03 | 24,63 | 24,03 | 24,60 | 2,50% | 5.713,00 |
| 23.01.2026 | 23,87 | 24,22 | 23,83 | 24,00 | 0,54% | 8.432,00 |
| 22.01.2026 | 24,01 | 24,30 | 23,57 | 23,87 | -0,52% | 10.250,00 |
| 21.01.2026 | 23,81 | 24,04 | 23,40 | 24,00 | 0,29% | 4.650,00 |
| 20.01.2026 | 23,90 | 23,94 | 23,54 | 23,93 | -0,10% | - |
| 19.01.2026 | 23,80 | 24,07 | 23,69 | 23,95 | -0,13% | 8.050,00 |
| 16.01.2026 | 23,99 | 24,04 | 23,78 | 23,98 | -0,23% | 13.650,00 |
| 15.01.2026 | 23,85 | 24,11 | 23,63 | 24,04 | 0,99% | 29.695,00 |
| 14.01.2026 | 23,41 | 23,82 | 23,35 | 23,80 | 1,75% | 2.340,00 |
| 13.01.2026 | 23,99 | 24,02 | 23,35 | 23,39 | -2,52% | 17.400,00 |
| 12.01.2026 | 23,69 | 24,00 | 23,52 | 24,00 | 0,57% | - |
| 09.01.2026 | 23,75 | 23,94 | 23,46 | 23,86 | 0,48% | 21.510,00 |
| 08.01.2026 | 23,62 | 23,95 | 23,61 | 23,75 | 0,25% | 10.658,00 |
| 07.01.2026 | 23,38 | 23,79 | 23,29 | 23,69 | 1,65% | 10.200,00 |
| 06.01.2026 | 22,83 | 23,49 | 22,82 | 23,30 | 2,33% | 520,00 |
| 05.01.2026 | 22,90 | 23,05 | 22,61 | 22,77 | -0,83% | 24.774,00 |
| 02.01.2026 | 22,43 | 23,00 | 22,31 | 22,96 | 3,33% | 5.789,00 |
| 30.12.2025 | 22,28 | 22,37 | 22,22 | 22,22 | -0,04% | - |
| 29.12.2025 | 22,18 | 22,38 | 22,13 | 22,23 | 0,27% | 1.000,00 |
| 23.12.2025 | 22,21 | 22,28 | 22,05 | 22,17 | 0,05% | - |
| 22.12.2025 | 22,43 | 22,46 | 21,91 | 22,16 | -1,16% | 285,00 |
| 19.12.2025 | 22,06 | 22,44 | 22,05 | 22,42 | 1,84% | 80,00 |
| 18.12.2025 | 21,62 | 22,13 | 21,62 | 22,02 | 1,26% | - |
| 17.12.2025 | 21,79 | 21,85 | 21,58 | 21,74 | -0,14% | 1.810,00 |
| 16.12.2025 | 21,66 | 21,81 | 21,65 | 21,77 | -0,25% | - |
| 15.12.2025 | 21,70 | 21,85 | 21,70 | 21,83 | 0,37% | - |
| 12.12.2025 | 21,55 | 21,80 | 21,43 | 21,75 | 0,49% | - |
| 11.12.2025 | 21,34 | 21,64 | 21,29 | 21,64 | 0,84% | - |
| 10.12.2025 | 21,66 | 21,68 | 20,85 | 21,46 | -0,14% | 10,00 |
| 09.12.2025 | 21,75 | 21,76 | 21,45 | 21,49 | -1,10% | 200,00 |
| 08.12.2025 | 21,44 | 21,73 | 21,43 | 21,73 | 1,31% | 370,00 |
| 05.12.2025 | 21,79 | 21,88 | 21,40 | 21,45 | -0,92% | 1.800,00 |
| 04.12.2025 | 21,96 | 21,97 | 21,07 | 21,65 | -0,87% | 280,00 |
| 03.12.2025 | 21,70 | 21,93 | 21,61 | 21,84 | 0,97% | - |
| 02.12.2025 | 21,92 | 21,93 | 21,18 | 21,63 | -0,41% | 900,00 |
| 01.12.2025 | 21,98 | 22,00 | 21,64 | 21,72 | 0,18% | 13.600,00 |
| 28.11.2025 | 21,85 | 21,92 | 21,54 | 21,68 | -0,37% | 1.080,00 |
| 27.11.2025 | 21,95 | 21,98 | 21,40 | 21,76 | 0,60% | - |
| 26.11.2025 | 21,60 | 22,09 | 21,36 | 21,63 | -0,14% | 4,00 |
| 25.11.2025 | 21,88 | 21,94 | 21,48 | 21,66 | 0,14% | - |
| 24.11.2025 | 21,93 | 22,00 | 21,47 | 21,63 | -0,14% | 120,00 |
| 21.11.2025 | 21,63 | 22,66 | 21,47 | 21,66 | -0,69% | - |
| 20.11.2025 | 21,65 | 21,89 | 21,42 | 21,81 | 2,11% | - |