15,630€
1,76%
Echtzeit-Aktienkurs ENGIE S.A. INH. EO 1
Bid:
Ask:
Aktienkurse zur ENGIE S.A. INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 15,42 | 15,54 | 15,37 | 15,54 | 1,14% | 10.309.387,00 |
| 30.05.2024 | 15,36 | 15,43 | 15,30 | 15,36 | -0,29% | 3.575.643,00 |
| 29.05.2024 | 15,41 | 15,48 | 15,34 | 15,41 | -0,45% | 4.385.014,00 |
| 28.05.2024 | 15,53 | 15,53 | 15,41 | 15,48 | -0,06% | 3.101.728,00 |
| 27.05.2024 | 15,42 | 15,56 | 15,42 | 15,49 | 0,16% | 2.743.076,00 |
| 24.05.2024 | 15,40 | 15,50 | 15,33 | 15,46 | -0,13% | 3.196.905,00 |
| 23.05.2024 | 15,63 | 15,64 | 15,46 | 15,48 | -1,28% | 4.427.814,00 |
| 22.05.2024 | 15,68 | 15,68 | 15,57 | 15,68 | 0,38% | 3.563.155,00 |
| 21.05.2024 | 15,65 | 15,65 | 15,47 | 15,62 | 0,00% | 4.826.393,00 |
| 20.05.2024 | 15,80 | 15,82 | 15,61 | 15,62 | -0,95% | 3.341.845,00 |
| 17.05.2024 | 15,50 | 15,83 | 15,38 | 15,77 | -0,06% | 6.481.241,00 |
| 16.05.2024 | 15,81 | 15,83 | 15,70 | 15,78 | -0,54% | 4.661.691,00 |
| 15.05.2024 | 15,79 | 15,92 | 15,75 | 15,87 | 0,51% | 4.766.039,00 |
| 14.05.2024 | 15,70 | 15,84 | 15,68 | 15,79 | 0,51% | 4.571.489,00 |
| 13.05.2024 | 15,83 | 15,83 | 15,65 | 15,71 | -0,85% | 5.212.739,00 |
| 10.05.2024 | 15,73 | 15,93 | 15,72 | 15,84 | 0,96% | 5.151.222,00 |
| 09.05.2024 | 15,62 | 15,74 | 15,60 | 15,69 | 0,29% | 3.006.035,00 |
| 08.05.2024 | 15,52 | 15,73 | 15,52 | 15,65 | 1,23% | 5.630.699,00 |
| 07.05.2024 | 15,30 | 15,49 | 15,30 | 15,46 | 1,15% | 6.079.040,00 |
| 06.05.2024 | 15,24 | 15,36 | 15,21 | 15,28 | 0,59% | 4.344.108,00 |
| 03.05.2024 | 15,22 | 15,38 | 15,14 | 15,19 | -0,16% | 4.693.159,00 |
| 02.05.2024 | 15,02 | 15,33 | 14,92 | 15,22 | -6,48% | 11.504.352,00 |
| 30.04.2024 | 16,35 | 16,39 | 16,22 | 16,27 | 0,12% | 9.084.262,00 |
| 29.04.2024 | 16,19 | 16,32 | 16,16 | 16,25 | 0,93% | 6.983.135,00 |
| 26.04.2024 | 16,10 | 16,21 | 16,05 | 16,10 | 0,12% | 6.124.533,00 |
| 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% | 4.749.805,00 |
| 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% | 7.258.567,00 |
| 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% | 7.954.141,00 |
| 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 |