Börse:
11,899€
4,23%
Echtzeit-Aktienkurs Engie S.A.
Bid:
11,100€
Ask:
12,698€
Aktienkurse zur Engie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 11,44 | 11,44 | 11,27 | 11,33 | -0,74% | 13.420,00 |
| 23.06.2022 | 11,56 | 11,74 | 11,42 | 11,42 | -1,45% | 12.179,00 |
| 22.06.2022 | 11,43 | 11,66 | 11,24 | 11,58 | 1,05% | 10.333,00 |
| 21.06.2022 | 11,53 | 11,62 | 11,46 | 11,46 | -0,31% | 15.475,00 |
| 20.06.2022 | 11,32 | 11,54 | 11,07 | 11,50 | 2,26% | 20.368,00 |
| 17.06.2022 | 11,30 | 11,40 | 11,21 | 11,25 | -0,39% | 16.222,00 |
| 16.06.2022 | 12,03 | 12,04 | 11,06 | 11,29 | -7,40% | 43.434,00 |
| 15.06.2022 | 12,14 | 12,32 | 12,14 | 12,19 | 2,13% | 9.362,00 |
| 14.06.2022 | 12,16 | 12,21 | 11,93 | 11,94 | -1,37% | 11.012,00 |
| 13.06.2022 | 12,08 | 12,17 | 12,03 | 12,10 | -1,08% | 29.185,00 |
| 10.06.2022 | 12,30 | 12,30 | 12,09 | 12,24 | -1,72% | 32.542,00 |
| 09.06.2022 | 12,48 | 12,51 | 12,36 | 12,45 | -0,08% | 7.115,00 |
| 08.06.2022 | 12,49 | 12,49 | 12,32 | 12,46 | -1,11% | 4.486,00 |
| 07.06.2022 | 12,56 | 12,60 | 12,45 | 12,60 | -0,05% | 17.797,00 |
| 06.06.2022 | 12,54 | 12,70 | 12,45 | 12,61 | 1,24% | 14.770,00 |
| 03.06.2022 | 12,56 | 12,58 | 12,40 | 12,45 | 0,34% | 11.303,00 |
| 02.06.2022 | 12,45 | 12,54 | 12,41 | 12,41 | -0,29% | 7.617,00 |
| 01.06.2022 | 12,53 | 12,70 | 12,41 | 12,45 | -0,56% | 8.049,00 |
| 31.05.2022 | 12,85 | 12,85 | 12,38 | 12,52 | -0,45% | 24.440,00 |
| 30.05.2022 | 12,77 | 12,77 | 12,43 | 12,57 | -0,88% | 23.813,00 |
| 27.05.2022 | 12,78 | 12,78 | 12,64 | 12,68 | -0,64% | 13.861,00 |
| 26.05.2022 | 12,83 | 12,84 | 12,77 | 12,77 | -0,22% | 12.029,00 |
| 25.05.2022 | 12,73 | 12,86 | 12,72 | 12,79 | 1,81% | 7.355,00 |
| 24.05.2022 | 12,72 | 12,72 | 12,51 | 12,57 | -2,19% | 7.694,00 |
| 23.05.2022 | 12,84 | 12,90 | 12,70 | 12,85 | 1,48% | 14.426,00 |
| 20.05.2022 | 12,54 | 12,80 | 12,54 | 12,66 | 0,59% | 24.831,00 |
| 19.05.2022 | 12,32 | 12,59 | 12,20 | 12,59 | 1,81% | 37.094,00 |
| 18.05.2022 | 12,47 | 12,66 | 12,36 | 12,36 | 0,73% | 31.663,00 |
| 17.05.2022 | 12,21 | 12,40 | 12,20 | 12,27 | 4,62% | 67.657,00 |
| 16.05.2022 | 11,34 | 11,73 | 11,25 | 11,73 | 3,22% | 33.358,00 |
| 13.05.2022 | 11,35 | 11,40 | 11,32 | 11,36 | 2,53% | 14.047,00 |
| 12.05.2022 | 11,15 | 11,23 | 10,85 | 11,08 | -1,65% | 18.872,00 |
| 11.05.2022 | 11,04 | 11,33 | 11,01 | 11,27 | 2,77% | 14.416,00 |
| 10.05.2022 | 10,94 | 11,20 | 10,92 | 10,97 | -0,13% | 15.177,00 |
| 09.05.2022 | 11,21 | 11,21 | 10,96 | 10,98 | -1,52% | 52.383,00 |
| 06.05.2022 | 11,18 | 11,24 | 11,06 | 11,15 | -1,03% | 13.727,00 |
| 05.05.2022 | 11,49 | 11,49 | 11,25 | 11,27 | -1,23% | 12.709,00 |
| 04.05.2022 | 11,35 | 11,51 | 11,27 | 11,41 | 0,55% | 13.367,00 |
| 03.05.2022 | 11,30 | 11,44 | 11,28 | 11,34 | 0,87% | 28.392,00 |
| 02.05.2022 | 11,30 | 11,39 | 10,30 | 11,25 | -0,69% | 27.341,00 |
| 29.04.2022 | 11,40 | 11,49 | 11,32 | 11,32 | -0,14% | 26.880,00 |
| 28.04.2022 | 11,22 | 11,36 | 11,22 | 11,34 | 1,39% | 39.671,00 |
| 27.04.2022 | 11,03 | 11,29 | 10,87 | 11,18 | -2,05% | 69.706,00 |
| 26.04.2022 | 11,58 | 11,69 | 11,38 | 11,42 | -1,06% | 72.524,00 |
| 25.04.2022 | 11,31 | 11,58 | 11,28 | 11,54 | -4,58% | 56.923,00 |
| 22.04.2022 | 12,12 | 12,14 | 11,99 | 12,09 | -0,84% | 17.514,00 |
| 21.04.2022 | 12,08 | 12,39 | 12,06 | 12,20 | 1,51% | 44.147,00 |
| 20.04.2022 | 11,72 | 12,11 | 11,68 | 12,01 | 2,98% | 45.946,00 |
| 19.04.2022 | 11,58 | 11,81 | 11,57 | 11,67 | -0,05% | 62.061,00 |
| 14.04.2022 | 11,60 | 11,68 | 11,55 | 11,67 | 0,34% | 71.855,00 |
| 13.04.2022 | 11,40 | 11,65 | 11,39 | 11,63 | 1,59% | 37.103,00 |
| 12.04.2022 | 11,30 | 11,51 | 11,26 | 11,45 | -0,61% | 37.428,00 |
| 11.04.2022 | 11,80 | 11,80 | 11,48 | 11,52 | -0,95% | 30.060,00 |
| 08.04.2022 | 11,66 | 11,82 | 11,62 | 11,63 | 0,50% | 24.491,00 |
| 07.04.2022 | 11,83 | 11,87 | 11,49 | 11,57 | -1,70% | 44.590,00 |
| 06.04.2022 | 11,69 | 11,82 | 11,47 | 11,77 | -0,14% | 43.030,00 |
| 05.04.2022 | 11,97 | 12,05 | 11,65 | 11,79 | -1,98% | 42.751,00 |
| 04.04.2022 | 12,07 | 12,11 | 11,94 | 12,03 | 0,72% | 11.509,00 |
| 01.04.2022 | 11,94 | 12,14 | 11,90 | 11,94 | 0,10% | 45.246,00 |
| 31.03.2022 | 12,16 | 12,27 | 11,87 | 11,93 | -1,41% | 16.063,00 |
| 30.03.2022 | 12,02 | 12,10 | 11,88 | 12,10 | -0,84% | 40.652,00 |
| 29.03.2022 | 12,07 | 12,22 | 11,93 | 12,20 | 2,97% | 37.534,00 |
| 28.03.2022 | 11,82 | 12,07 | 11,82 | 11,85 | 0,41% | 18.803,00 |
| 25.03.2022 | 11,77 | 11,86 | 11,75 | 11,80 | -0,07% | 3.950,00 |
| 24.03.2022 | 12,01 | 12,01 | 11,67 | 11,81 | -1,39% | 14.339,00 |
| 23.03.2022 | 12,33 | 12,33 | 11,97 | 11,97 | -2,89% | 20.324,00 |
| 22.03.2022 | 12,18 | 12,41 | 12,18 | 12,33 | 2,07% | 46.065,00 |
| 21.03.2022 | 12,14 | 12,21 | 12,04 | 12,08 | 0,05% | 43.851,00 |
| 18.03.2022 | 12,02 | 12,07 | 11,86 | 12,07 | -0,20% | 37.352,00 |
| 17.03.2022 | 12,00 | 12,10 | 11,83 | 12,10 | 2,75% | 24.726,00 |
| 16.03.2022 | 11,74 | 12,13 | 11,65 | 11,77 | 1,89% | 64.487,00 |
| 15.03.2022 | 11,40 | 11,57 | 11,21 | 11,56 | 1,03% | 22.274,00 |
| 14.03.2022 | 11,27 | 11,56 | 11,27 | 11,44 | 3,10% | 52.774,00 |
| 11.03.2022 | 11,16 | 11,33 | 11,00 | 11,09 | 0,49% | 46.117,00 |
| 10.03.2022 | 11,25 | 11,25 | 10,80 | 11,04 | -2,11% | 37.080,00 |
| 09.03.2022 | 10,79 | 11,28 | 10,79 | 11,28 | 7,49% | 46.298,00 |
| 08.03.2022 | 10,03 | 10,66 | 9,98 | 10,49 | 4,23% | 54.642,00 |
| 07.03.2022 | 10,44 | 10,44 | 9,81 | 10,07 | -6,22% | 118.031,00 |
| 04.03.2022 | 11,31 | 11,31 | 10,65 | 10,73 | -4,92% | 68.447,00 |
| 03.03.2022 | 12,05 | 12,05 | 11,26 | 11,29 | -6,62% | 88.115,00 |
| 02.03.2022 | 12,11 | 12,49 | 12,04 | 12,09 | -2,52% | 56.482,00 |
| 01.03.2022 | 13,91 | 13,96 | 12,27 | 12,40 | -13,13% | 101.947,00 |
| 28.02.2022 | 14,21 | 14,39 | 13,96 | 14,28 | -1,11% | 76.369,00 |
| 25.02.2022 | 13,80 | 14,49 | 13,74 | 14,44 | 5,16% | 48.974,00 |
| 24.02.2022 | 13,86 | 13,97 | 13,59 | 13,73 | -4,61% | 80.604,00 |
| 23.02.2022 | 14,44 | 14,60 | 14,37 | 14,39 | -0,14% | 62.566,00 |
| 22.02.2022 | 14,10 | 14,41 | 14,06 | 14,41 | 0,68% | 16.287,00 |
| 21.02.2022 | 14,51 | 14,56 | 14,21 | 14,31 | -0,98% | 31.006,00 |
| 18.02.2022 | 14,38 | 14,60 | 14,38 | 14,46 | 0,36% | 69.480,00 |
| 17.02.2022 | 14,17 | 14,50 | 14,07 | 14,40 | 2,11% | 11.303,00 |
| 16.02.2022 | 14,25 | 14,25 | 14,08 | 14,11 | -0,73% | 10.532,00 |
| 15.02.2022 | 14,20 | 14,37 | 14,06 | 14,21 | -0,66% | 16.957,00 |
| 14.02.2022 | 14,38 | 14,38 | 14,16 | 14,30 | -1,46% | 24.920,00 |
| 11.02.2022 | 14,44 | 14,54 | 14,38 | 14,52 | -0,37% | 1.970,00 |
| 10.02.2022 | 14,41 | 14,57 | 14,41 | 14,57 | 1,75% | 20.491,00 |
| 09.02.2022 | 14,40 | 14,53 | 14,32 | 14,32 | 0,10% | 41.428,00 |
| 08.02.2022 | 14,14 | 14,31 | 14,14 | 14,31 | 1,36% | 5.021,00 |
| 07.02.2022 | 14,13 | 14,16 | 14,09 | 14,11 | 0,18% | 5.226,00 |
| 04.02.2022 | 14,20 | 14,20 | 14,05 | 14,09 | 0,66% | 8.933,00 |
| 03.02.2022 | 13,94 | 14,20 | 13,94 | 14,00 | 0,85% | 16.454,00 |