16,218€
0,86%
Echtzeit-Aktienkurs Engie S.A.
Bid:
Ask:
Aktienkurse zur Engie S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 16,05 | 16,21 | 16,05 | 16,14 | 0,36% | - |
25.04.2024 | 16,10 | 16,10 | 15,98 | 16,08 | -0,03% | 4.741.557,00 |
24.04.2024 | 16,02 | 16,09 | 15,91 | 16,09 | 0,44% | 4.782.876,00 |
23.04.2024 | 15,99 | 16,10 | 15,93 | 16,02 | 0,25% | 6.116.636,00 |
22.04.2024 | 15,98 | 15,99 | 15,78 | 15,98 | 0,28% | 4.788.176,00 |
19.04.2024 | 15,84 | 15,95 | 15,74 | 15,93 | 0,70% | 6.102.077,00 |
18.04.2024 | 15,82 | 15,96 | 15,75 | 15,82 | 0,57% | 4.929.937,00 |
17.04.2024 | 15,65 | 15,80 | 15,60 | 15,73 | 0,13% | 4.735.026,00 |
16.04.2024 | 15,68 | 15,84 | 15,64 | 15,71 | -0,19% | 5.230.544,00 |
15.04.2024 | 15,86 | 15,97 | 15,74 | 15,74 | -0,88% | 5.191.819,00 |
12.04.2024 | 15,73 | 15,92 | 15,67 | 15,88 | 1,70% | 5.934.971,00 |
11.04.2024 | 15,70 | 15,78 | 15,52 | 15,62 | -0,48% | 5.150.539,00 |
10.04.2024 | 15,80 | 15,84 | 15,51 | 15,69 | -0,25% | 5.000.161,00 |
09.04.2024 | 15,59 | 15,79 | 15,53 | 15,73 | 1,06% | 4.781.013,00 |
08.04.2024 | 15,43 | 15,67 | 15,42 | 15,57 | 1,07% | 4.805.327,00 |
05.04.2024 | 15,51 | 15,55 | 15,34 | 15,40 | -1,22% | 6.176.083,00 |
04.04.2024 | 15,60 | 15,68 | 15,52 | 15,59 | 0,23% | 3.441.151,00 |
03.04.2024 | 15,58 | 15,69 | 15,54 | 15,56 | -0,16% | 5.145.664,00 |
02.04.2024 | 15,45 | 15,61 | 15,44 | 15,58 | 0,45% | 5.316.993,00 |
28.03.2024 | 15,66 | 15,69 | 15,44 | 15,51 | -0,79% | 6.950.577,00 |
27.03.2024 | 15,55 | 15,66 | 15,48 | 15,63 | 0,77% | 4.687.003,00 |
26.03.2024 | 15,53 | 15,56 | 15,39 | 15,51 | -0,01% | 4.536.635,00 |
25.03.2024 | 15,41 | 15,55 | 15,38 | 15,52 | 0,56% | 3.081.439,00 |
22.03.2024 | 15,37 | 15,49 | 15,33 | 15,43 | 0,55% | 3.541.102,00 |
21.03.2024 | 15,48 | 15,56 | 15,31 | 15,35 | -0,57% | 4.965.272,00 |
20.03.2024 | 15,39 | 15,47 | 15,34 | 15,43 | 0,36% | 4.297.574,00 |
19.03.2024 | 15,33 | 15,40 | 15,26 | 15,38 | 0,35% | 3.196.077,00 |
18.03.2024 | 15,31 | 15,44 | 15,27 | 15,32 | -0,36% | 4.397.107,00 |
15.03.2024 | 15,27 | 15,49 | 15,27 | 15,38 | 0,59% | 9.318.126,00 |
14.03.2024 | 15,16 | 15,42 | 15,16 | 15,29 | 1,10% | 4.902.183,00 |
13.03.2024 | 15,20 | 15,30 | 15,12 | 15,12 | -0,21% | 6.668.612,00 |
12.03.2024 | 15,25 | 15,34 | 15,16 | 15,16 | -0,47% | 6.300.611,00 |
11.03.2024 | 15,24 | 15,34 | 15,13 | 15,23 | -0,13% | 5.310.766,00 |
08.03.2024 | 15,29 | 15,32 | 15,18 | 15,25 | -0,12% | 3.721.990,00 |
07.03.2024 | 15,14 | 15,41 | 15,03 | 15,27 | 0,61% | 5.206.231,00 |
06.03.2024 | 15,06 | 15,30 | 15,01 | 15,17 | 1,24% | 8.061.979,00 |
05.03.2024 | 14,77 | 15,03 | 14,74 | 14,99 | 2,15% | 7.896.318,00 |
04.03.2024 | 14,70 | 14,77 | 14,60 | 14,67 | -0,16% | 4.441.959,00 |
01.03.2024 | 14,92 | 14,96 | 14,63 | 14,70 | -0,94% | 4.639.927,00 |
29.02.2024 | 14,83 | 14,93 | 14,76 | 14,84 | -0,03% | 8.121.747,00 |
28.02.2024 | 14,79 | 14,87 | 14,64 | 14,84 | 1,06% | 7.161.389,00 |
27.02.2024 | 14,61 | 14,77 | 14,58 | 14,68 | 0,25% | 4.697.940,00 |
26.02.2024 | 14,83 | 14,83 | 14,56 | 14,65 | -1,29% | 6.827.924,00 |
23.02.2024 | 14,77 | 14,96 | 14,68 | 14,84 | 0,58% | 7.025.008,00 |
22.02.2024 | 14,80 | 14,99 | 14,68 | 14,75 | 1,54% | 9.785.162,00 |
21.02.2024 | 14,47 | 14,60 | 14,39 | 14,53 | 0,58% | 4.965.970,00 |
20.02.2024 | 14,29 | 14,51 | 14,24 | 14,45 | 0,88% | 5.307.826,00 |
19.02.2024 | 14,40 | 14,48 | 14,25 | 14,32 | -0,01% | 3.252.156,00 |
16.02.2024 | 14,51 | 14,54 | 14,27 | 14,32 | -1,04% | 6.241.371,00 |
15.02.2024 | 14,34 | 14,55 | 14,31 | 14,47 | 0,67% | 5.477.760,00 |
14.02.2024 | 14,32 | 14,50 | 14,30 | 14,38 | 0,41% | 6.060.546,00 |
13.02.2024 | 14,29 | 14,47 | 14,24 | 14,32 | 0,25% | 8.573.200,00 |
12.02.2024 | 14,15 | 14,39 | 14,05 | 14,28 | 1,29% | 7.284.358,00 |
09.02.2024 | 14,23 | 14,28 | 14,00 | 14,10 | -2,00% | 9.442.758,00 |
08.02.2024 | 14,44 | 14,52 | 14,35 | 14,39 | -0,65% | 6.309.143,00 |
07.02.2024 | 14,70 | 14,76 | 14,45 | 14,48 | -0,97% | 7.243.827,00 |
06.02.2024 | 14,74 | 14,77 | 14,54 | 14,62 | -0,58% | 5.441.581,00 |
05.02.2024 | 14,60 | 14,90 | 14,60 | 14,71 | 0,38% | 5.305.390,00 |
02.02.2024 | 14,83 | 14,84 | 14,61 | 14,65 | -0,25% | 4.252.806,00 |
01.02.2024 | 14,79 | 14,79 | 14,63 | 14,69 | -0,81% | 4.902.179,00 |
31.01.2024 | 14,77 | 14,88 | 14,66 | 14,81 | 0,07% | 7.312.827,00 |
30.01.2024 | 14,71 | 14,83 | 14,59 | 14,80 | 0,67% | 5.941.841,00 |
29.01.2024 | 14,70 | 14,79 | 14,50 | 14,70 | 0,30% | 7.941.087,00 |
26.01.2024 | 15,23 | 15,29 | 14,53 | 14,66 | -3,34% | 14.336.358,00 |
25.01.2024 | 15,25 | 15,27 | 15,04 | 15,16 | -0,68% | 5.534.952,00 |
24.01.2024 | 15,40 | 15,42 | 15,12 | 15,27 | -0,21% | 4.799.225,00 |
23.01.2024 | 15,67 | 15,70 | 15,22 | 15,30 | -2,09% | 5.637.989,00 |
22.01.2024 | 15,59 | 15,72 | 15,50 | 15,63 | 0,48% | 4.364.697,00 |
19.01.2024 | 15,65 | 15,70 | 15,51 | 15,55 | -0,06% | 4.129.003,00 |
18.01.2024 | 15,47 | 15,62 | 15,31 | 15,56 | 0,22% | 4.161.257,00 |
17.01.2024 | 15,65 | 15,65 | 15,33 | 15,53 | -1,46% | 5.924.448,00 |
16.01.2024 | 16,07 | 16,08 | 15,68 | 15,76 | -1,94% | 4.478.288,00 |
15.01.2024 | 16,29 | 16,37 | 16,07 | 16,07 | -0,77% | 4.748.073,00 |
12.01.2024 | 16,35 | 16,49 | 16,00 | 16,19 | -0,53% | 3.930.787,00 |
11.01.2024 | 16,56 | 16,56 | 16,28 | 16,28 | -1,35% | 3.384.755,00 |
10.01.2024 | 16,57 | 16,64 | 16,50 | 16,50 | -0,29% | 3.126.736,00 |
09.01.2024 | 16,38 | 16,55 | 16,35 | 16,55 | 0,83% | 3.023.004,00 |
08.01.2024 | 16,39 | 16,51 | 16,34 | 16,41 | 0,43% | 2.504.601,00 |
05.01.2024 | 16,13 | 16,34 | 16,03 | 16,34 | 1,00% | 3.413.645,00 |
04.01.2024 | 15,85 | 16,23 | 15,85 | 16,18 | 2,16% | 4.181.696,00 |
03.01.2024 | 15,92 | 15,95 | 15,71 | 15,84 | -0,69% | 5.192.935,00 |
02.01.2024 | 16,00 | 16,08 | 15,92 | 15,95 | 0,20% | 2.445.320,00 |
29.12.2023 | 15,98 | 16,01 | 15,89 | 15,92 | -0,26% | 2.057.867,00 |
28.12.2023 | 16,15 | 16,15 | 15,93 | 15,96 | -1,30% | 2.075.499,00 |
27.12.2023 | 16,14 | 16,17 | 16,08 | 16,17 | 0,06% | 1.877.970,00 |
22.12.2023 | 16,21 | 16,28 | 16,14 | 16,16 | -0,52% | 2.525.908,00 |
21.12.2023 | 16,15 | 16,28 | 16,15 | 16,24 | 0,15% | 2.463.065,00 |
20.12.2023 | 16,12 | 16,22 | 16,03 | 16,22 | 1,07% | 2.739.691,00 |
19.12.2023 | 16,09 | 16,18 | 16,04 | 16,05 | -0,24% | 2.404.901,00 |
18.12.2023 | 16,16 | 16,22 | 16,04 | 16,09 | -0,79% | 2.579.362,00 |
15.12.2023 | 16,24 | 16,52 | 16,17 | 16,21 | -0,34% | 10.073.166,00 |
14.12.2023 | 16,27 | 16,45 | 16,27 | 16,27 | 0,68% | 4.915.683,00 |
13.12.2023 | 16,06 | 16,16 | 16,02 | 16,16 | 1,06% | 3.439.587,00 |
12.12.2023 | 16,10 | 16,15 | 15,98 | 15,99 | -0,86% | 4.020.213,00 |
11.12.2023 | 16,30 | 16,33 | 16,13 | 16,13 | -0,65% | 2.475.088,00 |
08.12.2023 | 16,15 | 16,31 | 16,15 | 16,23 | 0,41% | 3.474.207,00 |
07.12.2023 | 16,14 | 16,28 | 16,11 | 16,17 | 0,50% | 3.474.143,00 |
06.12.2023 | 16,10 | 16,14 | 15,95 | 16,09 | 0,61% | 2.792.104,00 |
05.12.2023 | 15,95 | 16,10 | 15,94 | 15,99 | -0,35% | 3.682.017,00 |
04.12.2023 | 15,99 | 16,07 | 15,87 | 16,05 | 0,00% | 2.590.430,00 |