Deutsche Märkte geschlossen

ENGIE SA (ENGI.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
13,00-0,08 (-0,58%)
Börsenschluss: 05:37PM CET
Zeitraum:
28. Jan. 2022 - 28. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202313,0713,1212,9213,0013,005.186.330
26. Jan. 202313,1613,2112,9513,0713,075.848.081
25. Jan. 202313,1213,1512,9813,1013,105.381.659
24. Jan. 202312,6912,9612,6812,9612,966.703.375
23. Jan. 202312,6012,6712,5512,6112,613.968.471
20. Jan. 202312,5412,5612,4312,5212,525.242.225
19. Jan. 202312,5912,6012,4312,4712,475.212.916
18. Jan. 202312,4312,5912,4312,5312,535.997.264
17. Jan. 202312,8512,9412,4712,4712,4713.434.896
16. Jan. 202313,3513,3913,1513,1913,194.844.072
13. Jan. 202313,4413,4713,2313,3213,325.278.106
12. Jan. 202313,3813,5313,3513,4313,436.360.895
11. Jan. 202313,1513,4713,1413,3013,306.570.152
10. Jan. 202313,1613,2213,0513,1613,166.544.594
09. Jan. 202312,9913,3612,9413,1613,167.813.837
06. Jan. 202313,3113,3412,7612,9512,959.011.964
05. Jan. 202313,2213,4813,1913,3513,355.212.006
04. Jan. 202313,5113,5613,0713,2513,258.863.663
03. Jan. 202313,5613,9513,4813,5113,517.563.566
02. Jan. 202313,5113,5613,4213,5613,563.169.475
30. Dez. 202213,4213,5513,3413,3913,393.032.030
29. Dez. 202213,4413,5313,3413,5313,533.029.220
28. Dez. 202213,5813,5913,4113,4113,413.304.934
27. Dez. 202213,6813,7313,5813,6213,621.940.583
23. Dez. 202213,5713,6313,5113,5813,583.059.910
22. Dez. 202213,7813,8213,5513,6113,614.887.727
21. Dez. 202213,5413,7413,4213,7213,726.130.444
20. Dez. 202213,5013,6112,9513,4913,4911.632.922
19. Dez. 202213,9214,0313,9013,9513,953.972.807
16. Dez. 202213,9514,0213,8413,8913,8911.825.499
15. Dez. 202214,2114,2713,9913,9913,997.375.328
14. Dez. 202214,3614,4214,2614,3514,357.220.566
13. Dez. 202214,4514,5714,2914,3514,356.120.940
12. Dez. 202214,3314,4714,3114,3914,393.278.050
09. Dez. 202214,3614,4114,1914,3814,384.502.804
08. Dez. 202214,4214,4614,2914,2914,294.084.720
07. Dez. 202214,5514,5614,4414,4914,493.459.847
06. Dez. 202214,4314,5214,3914,5014,503.553.588
05. Dez. 202214,3914,4514,2314,4414,444.112.885
02. Dez. 202214,4414,5014,3414,4514,453.664.002
01. Dez. 202214,6314,6514,4414,4914,494.409.144
30. Nov. 202214,4814,5214,3714,5214,528.811.052
29. Nov. 202214,4114,5014,2914,3614,364.215.595
28. Nov. 202214,3514,4414,2914,3714,374.850.267
25. Nov. 202214,4314,4614,2914,4314,434.024.245
24. Nov. 202214,4514,5514,4414,4514,453.137.563
23. Nov. 202214,4914,4914,2514,3914,393.411.162
22. Nov. 202214,5114,6814,4914,4914,494.171.171
21. Nov. 202214,3714,5814,3614,5114,514.025.710
18. Nov. 202214,3814,4514,3414,3814,384.391.347
17. Nov. 202214,3014,3514,1214,3314,334.199.281
16. Nov. 202214,3114,3614,1614,2614,265.013.046
15. Nov. 202214,2514,4214,2514,3614,364.954.405
14. Nov. 202214,1714,3213,9714,2414,246.683.675
11. Nov. 202214,0014,1513,7513,9913,997.676.663
10. Nov. 202213,5514,1913,5513,9013,9011.684.485
09. Nov. 202213,3413,5313,3113,3713,375.988.886
08. Nov. 202213,5213,5913,3713,4113,415.144.332
07. Nov. 202213,5013,6313,4513,4813,484.379.870
04. Nov. 202213,4413,6713,3213,5413,546.514.488
03. Nov. 202213,2013,3113,0313,3113,314.426.226
02. Nov. 202213,4113,4213,2613,3013,305.045.233
01. Nov. 202213,1913,4413,1813,4013,405.406.293
31. Okt. 202213,0513,2713,0313,1513,155.233.016
28. Okt. 202212,9313,1312,9213,1013,104.173.546
27. Okt. 202213,0513,1612,8913,0313,035.471.711
26. Okt. 202213,0313,1312,9712,9912,994.165.532
25. Okt. 202212,8013,1412,7913,0413,046.441.361
24. Okt. 202212,3212,8412,2612,6812,689.184.616
21. Okt. 202212,1512,3012,0512,2212,224.000.625
20. Okt. 202212,2712,3712,1412,2412,243.665.717
19. Okt. 202212,2612,3212,0212,2612,263.840.896
18. Okt. 202212,2312,3612,1412,1412,144.438.977
17. Okt. 202211,9712,2011,9712,1412,144.458.419
14. Okt. 202211,9112,1311,8711,9411,944.595.175
13. Okt. 202211,3911,7611,3411,7511,754.422.647
12. Okt. 202211,5811,6011,3911,5411,544.574.057
11. Okt. 202211,6611,7111,4611,5711,573.980.103
10. Okt. 202211,8811,9011,6711,7211,724.090.730
07. Okt. 202211,9012,0911,8411,9511,953.155.475
06. Okt. 202212,2412,2511,9111,9511,954.069.877
05. Okt. 202212,2812,3912,1612,2312,233.574.675
04. Okt. 202212,1912,4112,1612,3212,326.430.159
03. Okt. 202211,9012,1811,7612,1112,116.082.226
30. Sept. 202211,9112,0611,7611,8411,849.757.768
29. Sept. 202212,0012,0011,7411,8711,875.096.952
28. Sept. 202211,9612,1211,7612,0612,065.087.102
27. Sept. 202212,0812,2812,0012,0012,005.465.608
26. Sept. 202212,3812,4312,0712,0712,076.843.562
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...