Börse:
11,466€
1,33%
Echtzeit-Aktienkurs ENGIE S.A. INH. EO 1
Bid:
11,424€
Ask:
11,508€
Aktienkurse zur ENGIE S.A. INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 11,34 | 11,50 | 11,33 | 11,46 | 1,31% | 4.993.605,00 |
| 22.07.2021 | 11,22 | 11,44 | 11,22 | 11,32 | 1,20% | 5.319.149,00 |
| 21.07.2021 | 11,03 | 11,22 | 10,98 | 11,18 | 0,81% | 5.617.255,00 |
| 20.07.2021 | 11,23 | 11,27 | 11,02 | 11,09 | -1,21% | 6.398.043,00 |
| 19.07.2021 | 11,57 | 11,57 | 11,11 | 11,23 | -3,39% | 9.823.378,00 |
| 16.07.2021 | 11,57 | 11,64 | 11,53 | 11,62 | 1,45% | 5.234.518,00 |
| 15.07.2021 | 11,61 | 11,63 | 11,42 | 11,46 | -1,34% | 5.633.197,00 |
| 14.07.2021 | 11,56 | 11,62 | 11,52 | 11,61 | -0,05% | 3.456.636,00 |
| 13.07.2021 | 11,66 | 11,68 | 11,55 | 11,62 | -0,19% | 3.718.088,00 |
| 12.07.2021 | 11,62 | 11,69 | 11,51 | 11,64 | 0,29% | 3.488.778,00 |
| 09.07.2021 | 11,56 | 11,70 | 11,52 | 11,61 | 0,68% | 5.091.905,00 |
| 08.07.2021 | 11,62 | 11,63 | 11,42 | 11,53 | -1,30% | 7.712.955,00 |
| 07.07.2021 | 11,62 | 11,70 | 11,56 | 11,68 | 0,74% | 4.534.751,00 |
| 06.07.2021 | 11,65 | 11,67 | 11,52 | 11,59 | -0,89% | 4.344.306,00 |
| 05.07.2021 | 11,75 | 11,75 | 11,63 | 11,70 | -0,48% | 2.724.734,00 |
| 02.07.2021 | 11,78 | 11,82 | 11,68 | 11,75 | 0,19% | 3.822.018,00 |
| 01.07.2021 | 11,67 | 11,76 | 11,57 | 11,73 | 1,54% | 5.316.957,00 |
| 30.06.2021 | 11,53 | 11,60 | 11,38 | 11,55 | -0,10% | 7.090.092,00 |
| 29.06.2021 | 11,57 | 11,63 | 11,54 | 11,57 | -0,22% | 3.933.101,00 |
| 28.06.2021 | 11,61 | 11,69 | 11,54 | 11,59 | -0,33% | 3.608.888,00 |
| 25.06.2021 | 11,71 | 11,73 | 11,56 | 11,63 | -0,46% | 3.907.486,00 |
| 24.06.2021 | 11,60 | 11,73 | 11,56 | 11,68 | 0,99% | 4.741.216,00 |
| 23.06.2021 | 11,79 | 11,80 | 11,53 | 11,57 | -1,36% | 7.288.436,00 |
| 22.06.2021 | 11,82 | 11,85 | 11,69 | 11,73 | -0,59% | 5.549.920,00 |
| 21.06.2021 | 11,96 | 11,96 | 11,77 | 11,80 | -0,84% | 7.079.051,00 |
| 18.06.2021 | 12,11 | 12,16 | 11,81 | 11,90 | -1,88% | 12.108.629,00 |
| 17.06.2021 | 12,19 | 12,22 | 12,05 | 12,13 | -0,95% | 5.852.349,00 |
| 16.06.2021 | 12,34 | 12,37 | 12,24 | 12,24 | -0,71% | 5.197.491,00 |
| 15.06.2021 | 12,36 | 12,43 | 12,31 | 12,33 | 0,19% | 4.475.608,00 |
| 14.06.2021 | 12,35 | 12,41 | 12,30 | 12,31 | -0,06% | 4.215.931,00 |
| 11.06.2021 | 12,24 | 12,34 | 12,21 | 12,32 | 0,90% | 4.179.909,00 |
| 10.06.2021 | 12,33 | 12,35 | 12,13 | 12,21 | -0,70% | 3.528.278,00 |
| 09.06.2021 | 12,34 | 12,36 | 12,26 | 12,29 | -0,39% | 2.979.601,00 |
| 08.06.2021 | 12,42 | 12,50 | 12,33 | 12,34 | -0,40% | 4.303.300,00 |
| 07.06.2021 | 12,33 | 12,42 | 12,26 | 12,39 | 0,65% | 3.755.604,00 |
| 04.06.2021 | 12,33 | 12,36 | 12,16 | 12,31 | -0,18% | 3.951.388,00 |
| 03.06.2021 | 12,35 | 12,37 | 12,21 | 12,33 | -0,05% | 3.633.662,00 |
| 02.06.2021 | 12,30 | 12,41 | 12,29 | 12,34 | 0,46% | 3.629.418,00 |
| 01.06.2021 | 12,21 | 12,34 | 12,20 | 12,28 | 1,09% | 3.863.623,00 |
| 31.05.2021 | 12,25 | 12,26 | 12,14 | 12,15 | -0,95% | 4.140.680,00 |
| 28.05.2021 | 12,29 | 12,39 | 12,25 | 12,27 | 0,07% | 4.084.737,00 |
| 27.05.2021 | 12,41 | 12,50 | 12,25 | 12,26 | -2,00% | 6.427.232,00 |
| 26.05.2021 | 12,67 | 12,67 | 12,48 | 12,51 | -0,64% | 3.502.539,00 |
| 25.05.2021 | 12,67 | 12,70 | 12,59 | 12,59 | -0,43% | 4.357.892,00 |
| 24.05.2021 | 12,67 | 12,72 | 12,53 | 12,64 | -3,82% | 4.087.794,00 |
| 21.05.2021 | 13,07 | 13,19 | 13,05 | 13,14 | 0,61% | 5.599.735,00 |
| 20.05.2021 | 13,16 | 13,19 | 12,89 | 13,06 | -0,44% | 5.361.575,00 |
| 19.05.2021 | 13,15 | 13,20 | 12,96 | 13,12 | 0,17% | 6.718.994,00 |
| 18.05.2021 | 13,11 | 13,26 | 13,00 | 13,10 | 3,02% | 8.559.841,00 |
| 17.05.2021 | 12,71 | 12,76 | 12,54 | 12,72 | 0,25% | 5.753.965,00 |
| 14.05.2021 | 12,53 | 12,68 | 12,48 | 12,68 | 2,24% | 6.483.555,00 |
| 13.05.2021 | 12,15 | 12,41 | 12,05 | 12,41 | 1,31% | 5.425.821,00 |
| 12.05.2021 | 12,15 | 12,42 | 12,15 | 12,25 | 0,51% | 4.872.418,00 |
| 11.05.2021 | 12,53 | 12,56 | 12,12 | 12,18 | -3,68% | 8.210.172,00 |
| 10.05.2021 | 12,61 | 12,67 | 12,56 | 12,65 | 0,30% | 3.881.149,00 |
| 07.05.2021 | 12,58 | 12,67 | 12,52 | 12,61 | 0,65% | 4.341.165,00 |
| 06.05.2021 | 12,39 | 12,59 | 12,39 | 12,53 | 1,16% | 4.769.371,00 |
| 05.05.2021 | 12,48 | 12,54 | 12,36 | 12,39 | -0,13% | 4.777.155,00 |
| 04.05.2021 | 12,47 | 12,60 | 12,36 | 12,40 | -0,37% | 4.856.384,00 |
| 03.05.2021 | 12,39 | 12,46 | 12,30 | 12,45 | 0,63% | 3.384.896,00 |
| 30.04.2021 | 12,30 | 12,44 | 12,30 | 12,37 | 0,55% | 4.865.402,00 |
| 29.04.2021 | 12,41 | 12,45 | 12,25 | 12,30 | -0,77% | 5.376.271,00 |
| 28.04.2021 | 12,36 | 12,49 | 12,36 | 12,40 | 0,47% | 3.897.680,00 |
| 27.04.2021 | 12,49 | 12,49 | 12,29 | 12,34 | -1,25% | 4.135.733,00 |
| 26.04.2021 | 12,32 | 12,53 | 12,30 | 12,50 | 1,10% | 4.236.827,00 |
| 23.04.2021 | 12,29 | 12,43 | 12,26 | 12,36 | 0,49% | 3.664.026,00 |
| 22.04.2021 | 12,15 | 12,36 | 12,12 | 12,30 | 1,77% | 4.378.030,00 |
| 21.04.2021 | 12,25 | 12,25 | 12,03 | 12,09 | -0,71% | 3.978.502,00 |
| 20.04.2021 | 12,40 | 12,40 | 12,09 | 12,17 | -1,74% | 7.346.159,00 |
| 19.04.2021 | 12,44 | 12,50 | 12,33 | 12,39 | -0,11% | 3.660.014,00 |
| 16.04.2021 | 12,36 | 12,47 | 12,28 | 12,40 | 1,27% | 6.647.449,00 |
| 15.04.2021 | 12,29 | 12,38 | 12,19 | 12,25 | -0,07% | 3.799.489,00 |
| 14.04.2021 | 12,27 | 12,29 | 12,18 | 12,25 | -0,05% | 4.085.076,00 |
| 13.04.2021 | 12,49 | 12,49 | 12,12 | 12,26 | -1,54% | 6.315.416,00 |
| 12.04.2021 | 12,36 | 12,54 | 12,29 | 12,45 | 1,02% | 5.105.173,00 |
| 09.04.2021 | 12,24 | 12,33 | 12,20 | 12,33 | 0,29% | 3.663.709,00 |
| 08.04.2021 | 12,28 | 12,36 | 12,25 | 12,29 | 0,13% | 4.464.577,00 |
| 07.04.2021 | 12,17 | 12,39 | 12,16 | 12,27 | 0,99% | 4.175.319,00 |
| 06.04.2021 | 12,17 | 12,25 | 12,08 | 12,15 | 0,26% | 4.631.351,00 |
| 01.04.2021 | 12,17 | 12,17 | 12,01 | 12,12 | 0,14% | 4.823.701,00 |
| 31.03.2021 | 12,08 | 12,13 | 12,02 | 12,11 | 0,58% | 6.816.989,00 |
| 30.03.2021 | 12,20 | 12,24 | 11,98 | 12,04 | -1,03% | 5.612.550,00 |
| 29.03.2021 | 12,05 | 12,18 | 12,05 | 12,16 | 1,04% | 4.871.119,00 |
| 26.03.2021 | 12,08 | 12,26 | 11,98 | 12,04 | 0,46% | 7.779.473,00 |
| 25.03.2021 | 11,88 | 12,10 | 11,86 | 11,98 | 0,13% | 4.340.283,00 |
| 24.03.2021 | 11,96 | 11,98 | 11,80 | 11,97 | -1,07% | 6.413.613,00 |
| 23.03.2021 | 12,10 | 12,17 | 11,96 | 12,10 | 0,25% | 4.292.704,00 |
| 22.03.2021 | 12,15 | 12,15 | 11,99 | 12,07 | -1,07% | 4.505.524,00 |
| 19.03.2021 | 12,13 | 12,20 | 12,03 | 12,20 | 0,49% | 17.374.395,00 |
| 18.03.2021 | 12,15 | 12,25 | 12,08 | 12,14 | 0,54% | 7.489.926,00 |
| 17.03.2021 | 12,11 | 12,17 | 12,02 | 12,07 | -0,33% | 5.356.773,00 |
| 16.03.2021 | 12,20 | 12,23 | 12,05 | 12,11 | -0,41% | 3.903.808,00 |
| 15.03.2021 | 12,21 | 12,30 | 12,13 | 12,16 | -0,21% | 3.470.101,00 |
| 12.03.2021 | 12,16 | 12,25 | 12,05 | 12,19 | 0,21% | 4.630.681,00 |
| 11.03.2021 | 12,01 | 12,18 | 11,97 | 12,16 | 1,59% | 5.303.570,00 |
| 10.03.2021 | 11,90 | 11,99 | 11,79 | 11,97 | 0,76% | 4.742.753,00 |
| 09.03.2021 | 11,51 | 12,04 | 11,49 | 11,88 | 3,30% | 9.477.747,00 |
| 08.03.2021 | 11,55 | 11,62 | 11,32 | 11,50 | 0,57% | 7.049.925,00 |
| 05.03.2021 | 11,48 | 11,57 | 11,38 | 11,44 | -0,61% | 7.193.583,00 |
| 04.03.2021 | 11,50 | 11,69 | 11,45 | 11,51 | -0,26% | 9.552.138,00 |