Börse:
13,056€
-0,12%
Echtzeit-Aktienkurs Engie S.A.
Bid:
13,004€
Ask:
13,108€
Aktienkurse zur Engie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2023 | 13,14 | 13,14 | 12,92 | 12,98 | -0,69% | - |
| 26.01.2023 | 13,16 | 13,21 | 12,95 | 13,07 | -0,24% | 5.848.081,00 |
| 25.01.2023 | 13,12 | 13,15 | 12,98 | 13,10 | 1,10% | 5.381.659,00 |
| 24.01.2023 | 12,69 | 12,96 | 12,68 | 12,96 | 2,79% | 6.703.375,00 |
| 23.01.2023 | 12,60 | 12,67 | 12,55 | 12,61 | 0,70% | 3.968.471,00 |
| 20.01.2023 | 12,54 | 12,56 | 12,43 | 12,52 | 0,40% | 5.242.225,00 |
| 19.01.2023 | 12,59 | 12,60 | 12,43 | 12,47 | -0,46% | 5.212.916,00 |
| 18.01.2023 | 12,43 | 12,59 | 12,43 | 12,53 | 0,47% | 5.997.264,00 |
| 17.01.2023 | 12,85 | 12,94 | 12,47 | 12,47 | -5,47% | 13.434.896,00 |
| 16.01.2023 | 13,35 | 13,39 | 13,15 | 13,19 | -0,98% | 4.844.072,00 |
| 13.01.2023 | 13,44 | 13,47 | 13,23 | 13,32 | -0,76% | 5.278.106,00 |
| 12.01.2023 | 13,38 | 13,53 | 13,35 | 13,43 | 0,96% | 6.360.895,00 |
| 11.01.2023 | 13,15 | 13,47 | 13,14 | 13,30 | 1,08% | 6.570.152,00 |
| 10.01.2023 | 13,16 | 13,22 | 13,05 | 13,16 | -0,06% | 6.544.594,00 |
| 09.01.2023 | 12,99 | 13,36 | 12,94 | 13,16 | 1,68% | 7.813.837,00 |
| 06.01.2023 | 13,31 | 13,34 | 12,76 | 12,95 | -3,03% | 9.011.964,00 |
| 05.01.2023 | 13,22 | 13,48 | 13,19 | 13,35 | 0,79% | 5.212.006,00 |
| 04.01.2023 | 13,51 | 13,56 | 13,07 | 13,25 | -1,94% | 8.863.663,00 |
| 03.01.2023 | 13,56 | 13,95 | 13,48 | 13,51 | -0,35% | 7.563.566,00 |
| 02.01.2023 | 13,51 | 13,56 | 13,42 | 13,56 | 1,25% | 3.169.475,00 |
| 30.12.2022 | 13,42 | 13,55 | 13,34 | 13,39 | -1,06% | 3.032.030,00 |
| 29.12.2022 | 13,44 | 13,53 | 13,34 | 13,53 | 0,88% | 3.029.220,00 |
| 28.12.2022 | 13,58 | 13,59 | 13,41 | 13,41 | -1,50% | 3.304.934,00 |
| 27.12.2022 | 13,68 | 13,73 | 13,58 | 13,62 | 0,27% | 1.940.583,00 |
| 23.12.2022 | 13,57 | 13,63 | 13,51 | 13,58 | -0,24% | 3.059.910,00 |
| 22.12.2022 | 13,78 | 13,82 | 13,55 | 13,61 | -0,74% | 4.887.727,00 |
| 21.12.2022 | 13,54 | 13,74 | 13,42 | 13,72 | 1,65% | 6.130.444,00 |
| 20.12.2022 | 13,50 | 13,61 | 12,95 | 13,49 | -3,30% | 11.632.922,00 |
| 19.12.2022 | 13,92 | 14,03 | 13,90 | 13,95 | 0,45% | 3.972.807,00 |
| 16.12.2022 | 13,95 | 14,02 | 13,84 | 13,89 | -0,69% | 11.825.499,00 |
| 15.12.2022 | 14,21 | 14,27 | 13,99 | 13,99 | -2,50% | 7.375.328,00 |
| 14.12.2022 | 14,36 | 14,42 | 14,26 | 14,35 | -0,04% | 7.220.566,00 |
| 13.12.2022 | 14,45 | 14,57 | 14,29 | 14,35 | -0,29% | 6.120.940,00 |
| 12.12.2022 | 14,33 | 14,47 | 14,31 | 14,39 | 0,07% | 3.278.050,00 |
| 09.12.2022 | 14,36 | 14,41 | 14,19 | 14,38 | 0,64% | 4.502.804,00 |
| 08.12.2022 | 14,42 | 14,46 | 14,29 | 14,29 | -1,37% | 4.084.720,00 |
| 07.12.2022 | 14,55 | 14,56 | 14,44 | 14,49 | -0,04% | 3.459.847,00 |
| 06.12.2022 | 14,43 | 14,52 | 14,39 | 14,50 | 0,40% | 3.553.588,00 |
| 05.12.2022 | 14,39 | 14,45 | 14,23 | 14,44 | -0,11% | 4.112.885,00 |
| 02.12.2022 | 14,44 | 14,50 | 14,34 | 14,45 | -0,22% | 3.664.002,00 |
| 01.12.2022 | 14,63 | 14,65 | 14,44 | 14,49 | -0,23% | 4.409.144,00 |
| 30.11.2022 | 14,48 | 14,52 | 14,37 | 14,52 | 1,11% | 8.811.052,00 |
| 29.11.2022 | 14,41 | 14,50 | 14,29 | 14,36 | -0,08% | 4.215.595,00 |
| 28.11.2022 | 14,35 | 14,44 | 14,29 | 14,37 | -0,39% | 4.850.267,00 |
| 25.11.2022 | 14,43 | 14,46 | 14,29 | 14,43 | -0,15% | 4.024.245,00 |
| 24.11.2022 | 14,45 | 14,55 | 14,44 | 14,45 | 0,42% | 3.137.563,00 |
| 23.11.2022 | 14,49 | 14,49 | 14,25 | 14,39 | -0,68% | 3.411.162,00 |
| 22.11.2022 | 14,51 | 14,68 | 14,49 | 14,49 | -0,15% | 4.171.171,00 |
| 21.11.2022 | 14,37 | 14,58 | 14,36 | 14,51 | 0,90% | 4.025.710,00 |
| 18.11.2022 | 14,38 | 14,45 | 14,34 | 14,38 | 0,38% | 4.391.347,00 |
| 17.11.2022 | 14,30 | 14,35 | 14,12 | 14,33 | 0,43% | 4.199.281,00 |
| 16.11.2022 | 14,31 | 14,36 | 14,16 | 14,26 | -0,67% | 5.013.046,00 |
| 15.11.2022 | 14,25 | 14,42 | 14,25 | 14,36 | 0,83% | 4.954.405,00 |
| 14.11.2022 | 14,17 | 14,32 | 13,97 | 14,24 | 1,80% | 6.683.675,00 |
| 11.11.2022 | 14,00 | 14,15 | 13,75 | 13,99 | 0,65% | 7.676.663,00 |
| 10.11.2022 | 13,55 | 14,19 | 13,55 | 13,90 | 3,95% | 11.684.485,00 |
| 09.11.2022 | 13,34 | 13,53 | 13,31 | 13,37 | -0,28% | 5.988.886,00 |
| 08.11.2022 | 13,52 | 13,59 | 13,37 | 13,41 | -0,55% | 5.144.332,00 |
| 07.11.2022 | 13,50 | 13,63 | 13,45 | 13,48 | -0,40% | 4.379.870,00 |
| 04.11.2022 | 13,44 | 13,67 | 13,32 | 13,54 | 1,71% | 6.514.488,00 |
| 03.11.2022 | 13,20 | 13,31 | 13,03 | 13,31 | 0,06% | 4.426.226,00 |
| 02.11.2022 | 13,41 | 13,42 | 13,26 | 13,30 | -0,70% | 5.045.233,00 |
| 01.11.2022 | 13,19 | 13,44 | 13,18 | 13,40 | 1,84% | 5.406.293,00 |
| 31.10.2022 | 13,05 | 13,27 | 13,03 | 13,15 | 0,44% | 5.233.016,00 |
| 28.10.2022 | 12,93 | 13,13 | 12,92 | 13,10 | 0,51% | 4.173.546,00 |
| 27.10.2022 | 13,05 | 13,16 | 12,89 | 13,03 | 0,31% | 5.471.711,00 |
| 26.10.2022 | 13,03 | 13,13 | 12,97 | 12,99 | -0,40% | 4.165.532,00 |
| 25.10.2022 | 12,80 | 13,14 | 12,79 | 13,04 | 2,84% | 6.441.361,00 |
| 24.10.2022 | 12,32 | 12,84 | 12,26 | 12,68 | 3,78% | 9.184.616,00 |
| 21.10.2022 | 12,15 | 12,30 | 12,05 | 12,22 | -0,15% | 4.000.625,00 |
| 20.10.2022 | 12,27 | 12,37 | 12,14 | 12,24 | -0,16% | 3.665.717,00 |
| 19.10.2022 | 12,26 | 12,32 | 12,02 | 12,26 | 0,94% | 3.840.896,00 |
| 18.10.2022 | 12,23 | 12,36 | 12,14 | 12,14 | 0,00% | 4.438.977,00 |
| 17.10.2022 | 11,97 | 12,20 | 11,97 | 12,14 | 1,67% | 4.458.419,00 |
| 14.10.2022 | 11,91 | 12,13 | 11,87 | 11,94 | 1,65% | 4.595.175,00 |
| 13.10.2022 | 11,39 | 11,76 | 11,34 | 11,75 | 1,86% | 4.422.647,00 |
| 12.10.2022 | 11,58 | 11,60 | 11,39 | 11,54 | -0,31% | 4.574.057,00 |
| 11.10.2022 | 11,66 | 11,71 | 11,46 | 11,57 | -1,26% | 3.980.103,00 |
| 10.10.2022 | 11,88 | 11,90 | 11,67 | 11,72 | -1,96% | 4.090.730,00 |
| 07.10.2022 | 11,90 | 12,09 | 11,84 | 11,95 | 0,03% | 3.155.475,00 |
| 06.10.2022 | 12,24 | 12,25 | 11,91 | 11,95 | -2,29% | 4.069.877,00 |
| 05.10.2022 | 12,28 | 12,39 | 12,16 | 12,23 | -0,71% | 3.574.675,00 |
| 04.10.2022 | 12,19 | 12,41 | 12,16 | 12,32 | 1,73% | 6.430.159,00 |
| 03.10.2022 | 11,90 | 12,18 | 11,76 | 12,11 | 2,25% | 6.082.226,00 |
| 30.09.2022 | 11,91 | 12,06 | 11,76 | 11,84 | -0,27% | 9.757.768,00 |
| 29.09.2022 | 12,00 | 12,00 | 11,74 | 11,87 | -1,56% | 5.096.952,00 |
| 28.09.2022 | 11,96 | 12,12 | 11,76 | 12,06 | 0,52% | 5.087.102,00 |
| 27.09.2022 | 12,08 | 12,28 | 12,00 | 12,00 | -0,55% | 5.465.608,00 |
| 26.09.2022 | 12,38 | 12,43 | 12,07 | 12,07 | -3,44% | 6.843.562,00 |
| 23.09.2022 | 12,66 | 12,71 | 12,29 | 12,50 | -1,51% | 5.360.042,00 |
| 22.09.2022 | 12,63 | 12,74 | 12,57 | 12,69 | -1,00% | 3.942.150,00 |
| 21.09.2022 | 12,56 | 12,87 | 12,49 | 12,82 | 1,70% | 4.741.262,00 |
| 20.09.2022 | 12,90 | 13,05 | 12,55 | 12,60 | -2,16% | 4.455.807,00 |
| 19.09.2022 | 12,84 | 12,90 | 12,55 | 12,88 | 0,28% | 2.548.065,00 |
| 16.09.2022 | 12,83 | 12,98 | 12,68 | 12,84 | -0,76% | 8.329.029,00 |
| 15.09.2022 | 13,05 | 13,12 | 12,84 | 12,94 | -1,02% | 5.394.712,00 |
| 14.09.2022 | 13,30 | 13,39 | 13,00 | 13,08 | -1,42% | 6.149.229,00 |
| 13.09.2022 | 12,97 | 13,35 | 12,79 | 13,26 | 2,90% | 8.964.454,00 |
| 12.09.2022 | 12,86 | 12,99 | 12,85 | 12,89 | 0,89% | 4.888.071,00 |
| 09.09.2022 | 12,71 | 12,90 | 12,70 | 12,78 | 0,14% | 4.567.052,00 |