Deutsche Märkte öffnen in 8 Stunden 27 Minuten

ENGIE SA (ENGI.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
12,07-0,43 (-3,44%)
Börsenschluss: 05:35PM CEST
Zeitraum:
27. Sept. 2021 - 27. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 202212,3812,4312,0712,0712,076.842.393
23. Sept. 202212,6612,7112,2912,5012,505.360.042
22. Sept. 202212,6312,7412,5712,6912,693.942.150
21. Sept. 202212,5612,8712,4912,8212,824.741.262
20. Sept. 202212,9013,0512,5512,6012,604.455.807
19. Sept. 202212,8412,9012,5512,8812,882.548.065
16. Sept. 202212,8312,9812,6812,8412,848.329.029
15. Sept. 202213,0513,1212,8412,9412,945.394.712
14. Sept. 202213,3013,3913,0013,0813,086.149.229
13. Sept. 202212,9713,3512,7913,2613,268.964.454
12. Sept. 202212,8612,9912,8512,8912,894.888.071
09. Sept. 202212,7112,9012,7012,7812,784.567.052
08. Sept. 202212,7112,8012,5512,7612,764.650.960
07. Sept. 202211,9912,9411,9812,7212,7210.223.574
06. Sept. 202212,2112,3412,0612,1312,133.712.050
05. Sept. 202211,9512,3311,8112,2312,234.352.024
02. Sept. 202211,8512,2011,8412,1712,176.368.661
01. Sept. 202211,8011,8811,6911,8211,825.521.427
31. Aug. 202212,1812,2011,8611,8711,877.637.987
30. Aug. 202212,2612,4212,1012,1212,124.334.917
29. Aug. 202212,5712,5712,1112,2012,206.743.223
26. Aug. 202212,9513,0112,6512,7512,754.553.750
25. Aug. 202213,0013,1912,9112,9112,912.897.469
24. Aug. 202212,8913,0112,8512,9512,952.637.449
23. Aug. 202212,8213,0512,7812,9312,933.709.950
22. Aug. 202213,0013,1412,7712,9112,916.560.008
19. Aug. 202212,8813,0312,8612,9412,943.668.610
18. Aug. 202212,9112,9512,8612,9212,923.875.181
17. Aug. 202212,9913,0012,8312,9512,954.520.427
16. Aug. 202212,8613,0212,8612,9812,984.360.825
15. Aug. 202212,9513,0012,8212,8512,853.147.056
12. Aug. 202212,8212,9812,8212,9012,904.022.377
11. Aug. 202212,8512,9112,7712,8112,813.957.496
10. Aug. 202212,6112,8812,5412,7512,754.782.094
09. Aug. 202212,5512,7112,4912,6012,604.848.586
08. Aug. 202212,5512,6712,5112,5612,564.968.288
05. Aug. 202212,4412,5212,3912,4512,455.282.567
04. Aug. 202212,4112,5312,3212,4212,424.842.818
03. Aug. 202212,5812,6012,3412,3712,375.757.955
02. Aug. 202212,4512,7012,4212,5112,515.303.276
01. Aug. 202212,2912,5212,2312,4212,426.627.222
29. Juli 202212,0612,3611,9612,0612,068.454.017
28. Juli 202211,7812,0511,6612,0512,056.133.211
27. Juli 202211,4611,8811,4511,7511,756.717.001
26. Juli 202211,6811,6811,3411,4911,495.367.826
25. Juli 202211,4011,7811,3311,6411,644.874.829
22. Juli 202211,4211,5511,3111,4211,423.974.180
21. Juli 202211,4511,6811,3511,4211,424.653.528
20. Juli 202211,5211,7011,3611,4711,475.659.993
19. Juli 202211,1411,6811,1111,5111,517.374.980
18. Juli 202211,1011,2511,0211,2011,204.731.264
15. Juli 202210,8911,1610,8611,0311,036.495.628
14. Juli 202210,8010,9210,6910,8710,877.058.360
13. Juli 202210,7910,8710,6810,8610,864.575.824
12. Juli 202210,7610,8510,6410,8510,854.509.915
11. Juli 202210,7210,8510,5710,7810,784.017.904
08. Juli 202210,6510,9910,5010,8310,836.890.446
07. Juli 202210,5010,7610,4210,6310,639.946.627
06. Juli 202210,4810,5310,0710,3810,389.554.673
05. Juli 202211,0711,1110,4110,5510,559.472.193
04. Juli 202211,3011,3510,9910,9910,995.257.824
01. Juli 202210,8811,2810,7811,1911,194.744.121
30. Juni 202211,1011,2710,7810,9710,979.634.046
29. Juni 202211,4011,5211,2311,3911,394.884.309
28. Juni 202211,5411,6111,3711,4911,494.868.647
27. Juni 202211,5011,5011,3111,3711,374.814.354
24. Juni 202211,4611,4711,2611,3511,355.085.117
23. Juni 202211,5511,7411,4111,4411,445.678.101
22. Juni 202211,3411,6711,2611,5611,564.842.788
21. Juni 202211,5511,6511,4611,4611,463.988.576
20. Juni 202211,3411,5411,0611,5111,514.205.624
17. Juni 202211,3911,4811,1411,2511,2511.595.652
16. Juni 202212,1512,1611,0111,3211,3216.128.885
15. Juni 202212,0712,3512,0412,2112,219.267.451
14. Juni 202212,1212,2411,9411,9611,964.448.650
13. Juni 202212,0612,1811,9712,1012,107.540.370
10. Juni 202212,3812,4212,0712,2612,266.413.476
09. Juni 202212,4312,5312,3412,4612,463.913.791
08. Juni 202212,6012,6112,3212,4712,474.535.665
07. Juni 202212,5412,6312,4712,6012,604.254.974
06. Juni 202212,5512,7212,4512,6012,604.474.495
03. Juni 202212,5012,6212,4012,4712,472.351.364
02. Juni 202212,5312,5512,3612,4312,433.683.399
01. Juni 202212,5412,7212,4012,4812,484.341.512
31. Mai 202212,7912,8712,3712,5012,5010.453.377
30. Mai 202212,7912,8212,4212,5512,554.866.510
27. Mai 202212,7812,8012,6412,7012,703.868.205
26. Mai 202212,8312,8812,7412,7412,743.896.042
25. Mai 202212,7312,8712,6912,7812,784.064.952
24. Mai 202212,8112,8112,4912,6012,604.922.621
23. Mai 202212,8312,8912,6312,8612,866.586.527
20. Mai 202212,5512,8112,5112,6412,647.013.579
19. Mai 202212,2612,5312,1512,4712,476.618.258
18. Mai 202212,3412,6612,3312,3612,369.277.756
17. Mai 202212,3112,4312,0612,2512,2514.012.533
16. Mai 202211,3511,6611,2811,6311,637.071.751
13. Mai 202211,1411,4411,1211,3611,368.181.221
12. Mai 202211,1711,2510,8311,0811,086.899.384
11. Mai 202211,0111,3410,9811,2911,296.629.358
10. Mai 202211,0511,2410,8910,9910,996.767.383
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...