ENGIE S.A. ENGI
EURONEXT · Frankreich · Versorger
€22,52-0,29 (-1,27 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €22,52 | -1,27 % | €22,63 | €22,84 | €22,27 | 4,72M |
| 2026-09-30 | €22,81 | -0,91 % | €23,05 | €23,24 | €22,59 | 5,56M |
| 2026-09-29 | €23,02 | -0,78 % | €23,17 | €23,18 | €22,76 | 3,49M |
| 2026-09-28 | €23,20 | -0,64 % | €23,53 | €23,59 | €23,20 | 2,49M |
| 2026-09-25 | €23,35 | -0,30 % | €23,37 | €23,57 | €23,17 | 3,69M |
| 2026-09-24 | €23,42 | -0,93 % | €23,52 | €23,59 | €23,30 | 4,24M |
| 2026-09-23 | €23,64 | -0,67 % | €23,80 | €23,94 | €23,56 | 3,79M |
| 2026-09-22 | €23,80 | +0,46 % | €23,85 | €24,10 | €23,60 | 7,64M |
| 2026-09-21 | €23,69 | -1,41 % | €23,90 | €23,90 | €23,45 | 4,89M |
| 2026-09-18 | €24,03 | -0,91 % | €24,20 | €24,22 | €23,63 | 57,38M |
| 2026-09-17 | €24,25 | +0,75 % | €23,98 | €24,33 | €23,85 | 4,82M |
| 2026-09-16 | €24,07 | +1,95 % | €23,68 | €24,07 | €23,67 | 5,29M |
| 2026-09-15 | €23,61 | +0,25 % | €23,63 | €23,79 | €23,37 | 3,34M |
| 2026-09-14 | €23,55 | -1,79 % | €24,08 | €24,11 | €23,55 | 4,29M |
| 2026-09-11 | €23,98 | -1,32 % | €24,40 | €24,42 | €23,85 | 3,33M |
| 2026-09-10 | €24,30 | +1,04 % | €24,15 | €24,40 | €24,09 | 3,74M |
| 2026-09-09 | €24,05 | -0,29 % | €24,22 | €24,72 | €23,95 | 4,54M |
| 2026-09-08 | €24,12 | -0,25 % | €24,18 | €24,18 | €23,95 | 2,97M |
| 2026-09-07 | €24,18 | +0,71 % | €24,01 | €24,23 | €24,01 | 2,31M |
| 2026-09-04 | €24,01 | +0,92 % | €23,80 | €24,07 | €23,59 | 3,62M |
| 2026-09-03 | €23,79 | -0,50 % | €23,92 | €24,00 | €23,40 | 4,85M |
| 2026-09-02 | €23,91 | -2,01 % | €24,49 | €24,63 | €23,88 | 3,85M |
| 2026-09-01 | €24,40 | -0,81 % | €24,82 | €24,93 | €24,21 | 3,27M |
| 2026-08-31 | €24,60 | +0,41 % | €24,51 | €24,83 | €24,44 | 4,68M |
| 2026-08-28 | €24,50 | +1,66 % | €24,26 | €24,59 | €24,22 | 3,34M |
| 2026-08-27 | €24,10 | -3,45 % | €24,97 | €25,01 | €23,91 | 4,70M |
| 2026-08-26 | €24,96 | -1,46 % | €25,34 | €25,36 | €24,93 | 2,55M |
| 2026-08-25 | €25,33 | +0,80 % | €25,21 | €25,43 | €25,17 | 2,71M |
| 2026-08-24 | €25,13 | -0,63 % | €25,25 | €25,30 | €24,96 | 2,27M |
| 2026-08-21 | €25,29 | -1,10 % | €25,60 | €25,75 | €25,29 | 2,56M |
| 2026-08-20 | €25,57 | +0,83 % | €25,62 | €25,68 | €25,24 | 2,40M |
| 2026-08-19 | €25,36 | -1,13 % | €25,60 | €25,82 | €25,32 | 2,08M |
| 2026-08-18 | €25,65 | +0,12 % | €25,69 | €25,73 | €25,44 | 3,91M |
| 2026-08-17 | €25,62 | -0,39 % | €25,84 | €25,93 | €25,62 | 2,08M |
| 2026-08-14 | €25,72 | -1,57 % | €26,14 | €26,14 | €25,58 | 3,01M |
| 2026-08-13 | €26,13 | +0,62 % | €25,96 | €26,22 | €25,92 | 3,05M |
| 2026-08-12 | €25,97 | -1,10 % | €26,50 | €26,52 | €25,94 | 3,57M |
| 2026-08-11 | €26,26 | -0,68 % | €26,56 | €26,63 | €26,16 | 2,91M |
| 2026-08-10 | €26,44 | -1,05 % | €26,74 | €26,82 | €26,35 | 2,16M |
| 2026-08-07 | €26,72 | +0,60 % | €26,70 | €26,78 | €26,38 | 1,87M |
| 2026-08-06 | €26,56 | +0,38 % | €26,61 | €26,69 | €26,36 | 3,26M |
| 2026-08-05 | €26,46 | -1,34 % | €27,03 | €27,17 | €26,36 | 2,82M |
| 2026-08-04 | €26,82 | -0,19 % | €27,00 | €27,41 | €26,53 | 3,38M |
| 2026-08-03 | €26,87 | -0,89 % | €27,19 | €27,20 | €26,38 | 3,44M |
| 2026-07-31 | €27,11 | +3,99 % | €26,60 | €27,52 | €26,60 | 6,79M |
| 2026-07-30 | €26,07 | +0,39 % | €26,00 | €26,51 | €26,00 | 2,76M |
| 2026-07-29 | €25,97 | -0,73 % | €26,22 | €26,62 | €25,94 | 2,84M |
| 2026-07-28 | €26,16 | -3,11 % | €27,21 | €27,24 | €26,16 | 4,00M |
| 2026-07-27 | €27,00 | -2,84 % | €27,91 | €27,93 | €26,95 | 3,82M |
| 2026-07-24 | €27,79 | +0,25 % | €27,66 | €27,87 | €27,61 | 2,48M |
| 2026-07-23 | €27,72 | +0,58 % | €27,56 | €27,84 | €27,37 | 3,46M |
| 2026-07-22 | €27,56 | +1,96 % | €27,17 | €27,82 | €27,08 | 3,11M |
| 2026-07-21 | €27,03 | +0,52 % | €26,92 | €27,28 | €26,81 | 2,43M |
| 2026-07-20 | €26,89 | +0,11 % | €26,79 | €27,09 | €26,76 | 2,10M |
| 2026-07-17 | €26,86 | +0,79 % | €26,83 | €27,16 | €26,76 | 2,22M |
| 2026-07-16 | €26,65 | -1,44 % | €27,00 | €27,05 | €26,48 | 2,39M |
| 2026-07-15 | €27,04 | -1,35 % | €27,38 | €27,47 | €27,04 | 3,07M |
| 2026-07-14 | €27,41 | +0,92 % | €27,15 | €27,60 | €27,07 | 2,36M |
| 2026-07-13 | €27,16 | +1,04 % | €26,88 | €27,16 | €26,88 | 1,47M |
| 2026-07-10 | €26,88 | -0,81 % | €26,99 | €27,10 | €26,80 | 1,71M |
| 2026-07-09 | €27,10 | +1,19 % | €26,82 | €27,22 | €26,78 | 2,16M |
| 2026-07-08 | €26,78 | -2,19 % | €27,28 | €27,37 | €26,71 | 3,02M |
| 2026-07-07 | €27,38 | +0,62 % | €27,26 | €27,57 | €27,10 | 2,39M |
| 2026-07-06 | €27,21 | -1,88 % | €27,75 | €27,78 | €27,18 | 1,94M |
| 2026-07-03 | €27,73 | +2,06 % | €27,30 | €27,81 | €27,27 | 2,36M |
| 2026-07-02 | €27,17 | +2,34 % | €26,68 | €27,17 | €26,46 | 2,81M |
| 2026-07-01 | €26,55 | -3,77 % | €27,51 | €27,53 | €26,49 | 3,14M |
| 2026-06-30 | €27,59 | +0,69 % | €27,57 | €27,75 | €27,47 | 3,19M |
| 2026-06-29 | €27,40 | +0,33 % | €27,21 | €27,48 | €27,06 | 2,37M |
| 2026-06-26 | €27,31 | +0,92 % | €27,18 | €27,40 | €27,05 | 1,76M |
| 2026-06-25 | €27,06 | +2,11 % | €26,50 | €27,23 | €26,49 | 2,94M |
| 2026-06-24 | €26,50 | -1,71 % | €26,87 | €26,90 | €26,43 | 2,71M |
| 2026-06-23 | €26,96 | -0,81 % | €27,17 | €27,19 | €26,70 | 3,49M |
| 2026-06-22 | €27,18 | +1,30 % | €26,96 | €27,19 | €26,86 | 2,84M |
| 2026-06-19 | €26,83 | +0,11 % | €26,83 | €26,96 | €26,48 | 6,33M |
| 2026-06-18 | €26,80 | -0,59 % | €27,11 | €27,13 | €26,69 | 2,93M |
| 2026-06-17 | €26,96 | +0,22 % | €26,94 | €26,98 | €26,52 | 2,48M |
| 2026-06-16 | €26,90 | -1,47 % | €27,39 | €27,55 | €26,70 | 3,66M |
| 2026-06-15 | €27,30 | -0,76 % | €27,32 | €27,39 | €27,03 | 3,36M |
| 2026-06-12 | €27,51 | +0,36 % | €27,45 | €27,61 | €27,18 | 3,08M |
| 2026-06-11 | €27,41 | +1,74 % | €27,02 | €27,60 | €26,94 | 2,94M |
| 2026-06-10 | €26,94 | +0,67 % | €26,70 | €27,23 | €26,68 | 4,25M |
| 2026-06-09 | €26,76 | +0,15 % | €26,78 | €26,90 | €26,60 | 3,08M |
| 2026-06-08 | €26,72 | -0,82 % | €27,03 | €27,18 | €26,68 | 1,85M |
| 2026-06-05 | €26,94 | +1,28 % | €26,85 | €27,07 | €26,62 | 3,34M |
| 2026-06-04 | €26,60 | -0,89 % | €26,75 | €26,92 | €26,52 | 2,29M |
| 2026-06-03 | €26,84 | +0,86 % | €26,68 | €27,05 | €26,65 | 3,14M |
| 2026-06-02 | €26,61 | -0,19 % | €26,66 | €26,79 | €26,45 | 1,90M |
| 2026-06-01 | €26,66 | +0,72 % | €26,43 | €26,82 | €26,40 | 2,44M |
| 2026-05-29 | €26,47 | -0,45 % | €26,57 | €26,69 | €26,36 | 6,25M |