Börse:
12,387€
-0,06%
Echtzeit-Aktienkurs Engie S.A.
Bid:
12,340€
Ask:
12,434€
Aktienkurse zur Engie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2021 | 12,55 | 12,56 | 12,32 | 12,41 | 0,06% | 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 |
| 03.03.2021 | 11,82 | 11,85 | 11,37 | 11,54 | -2,41% | 9.293.471,00 |
| 02.03.2021 | 11,96 | 12,04 | 11,79 | 11,82 | -1,58% | 7.430.094,00 |
| 01.03.2021 | 12,31 | 12,40 | 11,97 | 12,01 | -0,62% | 7.115.652,00 |
| 26.02.2021 | 12,46 | 12,49 | 12,02 | 12,09 | -4,28% | 10.341.959,00 |
| 25.02.2021 | 12,72 | 12,74 | 12,57 | 12,63 | -0,16% | 4.404.104,00 |
| 24.02.2021 | 12,65 | 12,80 | 12,61 | 12,65 | -0,20% | 6.317.690,00 |
| 23.02.2021 | 12,74 | 12,78 | 12,48 | 12,67 | -0,51% | 5.474.323,00 |
| 22.02.2021 | 12,85 | 12,97 | 12,72 | 12,74 | -1,24% | 5.375.489,00 |
| 19.02.2021 | 12,80 | 12,96 | 12,67 | 12,90 | 0,78% | 4.673.118,00 |
| 18.02.2021 | 12,98 | 13,01 | 12,78 | 12,80 | -1,46% | 4.881.431,00 |
| 17.02.2021 | 12,94 | 13,03 | 12,85 | 12,99 | 0,35% | 3.715.766,00 |
| 16.02.2021 | 13,12 | 13,18 | 12,93 | 12,94 | -1,26% | 3.401.521,00 |
| 15.02.2021 | 13,10 | 13,15 | 13,04 | 13,11 | 0,38% | 3.868.181,00 |
| 12.02.2021 | 13,03 | 13,07 | 12,96 | 13,06 | -0,38% | 3.555.813,00 |
| 11.02.2021 | 13,11 | 13,21 | 13,04 | 13,11 | -0,11% | 3.338.898,00 |
| 10.02.2021 | 13,12 | 13,25 | 13,06 | 13,12 | 0,15% | 3.877.886,00 |
| 09.02.2021 | 13,23 | 13,27 | 13,04 | 13,10 | -1,09% | 4.337.161,00 |
| 08.02.2021 | 13,42 | 13,44 | 13,25 | 13,25 | -1,16% | 4.335.377,00 |
| 05.02.2021 | 13,30 | 13,47 | 13,29 | 13,40 | 0,83% | 3.926.239,00 |
| 04.02.2021 | 13,26 | 13,39 | 13,24 | 13,29 | -0,08% | 4.112.379,00 |
| 03.02.2021 | 13,17 | 13,33 | 13,15 | 13,30 | 2,03% | 5.279.284,00 |
| 02.02.2021 | 13,03 | 13,09 | 12,92 | 13,04 | 0,46% | 5.822.382,00 |
| 01.02.2021 | 12,80 | 13,00 | 12,76 | 12,98 | 1,21% | 4.165.189,00 |
| 29.01.2021 | 12,69 | 12,94 | 12,65 | 12,82 | -1,08% | 7.307.304,00 |
| 28.01.2021 | 12,56 | 13,09 | 12,45 | 12,96 | 1,81% | 6.221.628,00 |
| 27.01.2021 | 12,98 | 13,08 | 12,53 | 12,73 | -2,00% | 6.833.020,00 |
| 26.01.2021 | 12,98 | 13,10 | 12,89 | 12,99 | 0,46% | 4.962.695,00 |
| 25.01.2021 | 13,15 | 13,18 | 12,74 | 12,93 | -1,41% | 5.650.025,00 |
| 22.01.2021 | 13,25 | 13,25 | 13,04 | 13,12 | -1,50% | 5.466.445,00 |
| 21.01.2021 | 13,53 | 13,55 | 13,29 | 13,32 | -0,97% | 4.029.366,00 |
| 20.01.2021 | 13,58 | 13,60 | 13,37 | 13,45 | -0,99% | 4.513.007,00 |
| 19.01.2021 | 13,55 | 13,73 | 13,53 | 13,58 | 0,70% | 4.212.014,00 |
| 18.01.2021 | 13,55 | 13,57 | 13,36 | 13,49 | -0,95% | 3.632.903,00 |
| 15.01.2021 | 13,73 | 13,80 | 13,51 | 13,62 | -1,66% | 6.357.933,00 |
| 14.01.2021 | 13,75 | 13,87 | 13,58 | 13,85 | 1,17% | 6.015.378,00 |
| 13.01.2021 | 13,49 | 13,80 | 13,33 | 13,69 | 1,33% | 5.942.520,00 |
| 12.01.2021 | 13,27 | 13,61 | 13,26 | 13,51 | 2,58% | 7.412.576,00 |
| 11.01.2021 | 13,22 | 13,26 | 13,03 | 13,17 | -1,05% | 4.775.951,00 |
| 08.01.2021 | 13,14 | 13,32 | 13,06 | 13,31 | 1,80% | 5.503.287,00 |
| 07.01.2021 | 13,28 | 13,35 | 13,05 | 13,07 | -0,42% | 4.663.825,00 |
| 06.01.2021 | 12,68 | 13,18 | 12,53 | 13,13 | 4,04% | 7.315.720,00 |
| 05.01.2021 | 12,68 | 12,75 | 12,46 | 12,62 | -1,48% | 5.280.811,00 |
| 04.01.2021 | 12,67 | 13,07 | 12,67 | 12,81 | 2,28% | 5.003.286,00 |
| 31.12.2020 | 12,58 | 12,68 | 12,51 | 12,52 | -1,38% | 1.663.242,00 |
| 30.12.2020 | 12,72 | 12,76 | 12,65 | 12,70 | -0,47% | 2.327.593,00 |
| 29.12.2020 | 12,92 | 12,94 | 12,73 | 12,76 | -1,12% | 2.846.824,00 |
| 28.12.2020 | 12,70 | 12,93 | 12,61 | 12,90 | 2,38% | 3.038.514,00 |
| 24.12.2020 | 12,73 | 12,81 | 12,55 | 12,60 | -0,71% | 1.120.608,00 |
| 23.12.2020 | 12,30 | 12,72 | 12,30 | 12,69 | 2,96% | 3.784.497,00 |
| 22.12.2020 | 12,19 | 12,37 | 12,15 | 12,33 | 1,36% | 3.465.704,00 |
| 21.12.2020 | 12,31 | 12,34 | 11,90 | 12,16 | -3,68% | 8.235.741,00 |
| 18.12.2020 | 12,68 | 12,84 | 12,59 | 12,63 | -0,36% | 9.241.411,00 |
| 17.12.2020 | 12,64 | 12,85 | 12,57 | 12,67 | 0,56% | 5.160.449,00 |
| 16.12.2020 | 12,48 | 12,62 | 12,46 | 12,60 | 1,37% | 4.363.366,00 |
| 15.12.2020 | 12,50 | 12,54 | 12,39 | 12,43 | -0,76% | 5.026.817,00 |
| 14.12.2020 | 12,46 | 12,67 | 12,43 | 12,53 | 1,50% | 5.883.430,00 |
| 11.12.2020 | 12,37 | 12,53 | 12,31 | 12,34 | -0,44% | 6.333.831,00 |
| 10.12.2020 | 12,59 | 12,63 | 12,37 | 12,40 | -1,43% | 5.364.766,00 |
| 09.12.2020 | 12,43 | 12,58 | 12,36 | 12,58 | 1,62% | 5.156.833,00 |
| 08.12.2020 | 12,50 | 12,54 | 12,31 | 12,38 | -1,32% | 5.537.297,00 |
| 07.12.2020 | 12,41 | 12,54 | 12,26 | 12,54 | 0,32% | 4.633.420,00 |
| 04.12.2020 | 12,55 | 12,67 | 12,48 | 12,50 | -0,68% | 4.808.949,00 |
| 03.12.2020 | 12,82 | 12,83 | 12,56 | 12,59 | -1,68% | 5.507.114,00 |
| 02.12.2020 | 12,64 | 12,80 | 12,58 | 12,80 | 2,32% | 8.067.807,00 |
| 01.12.2020 | 12,43 | 12,53 | 12,34 | 12,51 | 1,13% | 4.589.511,00 |
| 30.11.2020 | 12,56 | 12,60 | 12,37 | 12,37 | -1,20% | 7.625.249,00 |
| 27.11.2020 | 12,59 | 12,69 | 12,52 | 12,52 | -0,04% | 5.631.809,00 |
| 26.11.2020 | 12,70 | 12,72 | 12,53 | 12,53 | -0,87% | 3.656.385,00 |
| 25.11.2020 | 12,43 | 12,65 | 12,42 | 12,64 | 1,69% | 6.346.751,00 |