Engie SA ADR (ENGIY)

ENGIY
🏛️ Vereinigte Staaten →
21.54
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 21.24 21.27 21.24 21.26 7.4K
09:35 21.29 21.29 21.29 21.29 0.3K
09:40 21.30 21.30 21.28 21.28 1.9K
09:45 21.24 21.24 21.24 21.24 0.2K
09:50 21.27 21.27 21.27 21.27 0.8K
10:00 21.25 21.25 21.25 21.25 0.6K
10:10 21.22 21.22 21.21 21.21 2.5K
10:15 21.21 21.21 21.21 21.21 0.4K
10:30 21.21 21.23 21.21 21.23 7.2K
10:35 21.23 21.27 21.23 21.27 1.1K
10:40 21.27 21.27 21.27 21.27 0.7K
10:45 21.27 21.27 21.27 21.27 1.4K
10:50 21.29 21.29 21.29 21.29 0.1K
10:55 21.31 21.31 21.27 21.27 0.7K
11:00 21.25 21.27 21.25 21.26 2.0K
11:05 21.25 21.29 21.25 21.29 0.8K
11:10 21.28 21.28 21.28 21.28 0.1K
11:15 21.29 21.29 21.28 21.29 3.5K
11:20 21.29 21.29 21.28 21.28 2.1K
11:25 21.28 21.28 21.26 21.27 8.8K
11:30 21.31 21.31 21.31 21.31 0.2K
11:35 21.30 21.30 21.27 21.27 0.6K
11:40 21.30 21.31 21.30 21.31 3.4K
11:50 21.29 21.29 21.29 21.29 0.7K
11:55 21.31 21.31 21.31 21.31 1.5K
12:00 21.31 21.31 21.31 21.31 1.4K
12:05 21.32 21.32 21.30 21.30 1.1K
12:10 21.31 21.31 21.31 21.31 0.6K
12:15 21.31 21.31 21.31 21.31 0.3K
12:20 21.31 21.31 21.31 21.31 0.9K
12:30 21.32 21.32 21.32 21.32 1.4K
12:40 21.29 21.29 21.29 21.29 0.2K
12:45 21.32 21.32 21.30 21.30 0.4K
12:50 21.31 21.32 21.31 21.31 5.2K
12:55 21.32 21.33 21.31 21.31 3.0K
13:00 21.30 21.33 21.30 21.33 2.3K
13:05 21.31 21.31 21.31 21.31 0.5K
13:10 21.32 21.32 21.30 21.30 0.3K
13:15 21.32 21.32 21.31 21.31 0.7K
13:20 21.31 21.32 21.31 21.32 0.3K
13:25 21.32 21.32 21.32 21.32 1.2K
13:30 21.31 21.32 21.31 21.31 0.7K
13:35 21.32 21.32 21.31 21.31 2.4K
13:40 21.32 21.33 21.32 21.33 0.7K
13:50 21.32 21.32 21.32 21.32 0.4K
13:55 21.32 21.32 21.32 21.32 7.7K
14:00 21.32 21.32 21.32 21.32 0.9K
14:05 21.31 21.32 21.31 21.32 2.2K
14:10 21.32 21.32 21.32 21.32 0.3K
14:15 21.32 21.33 21.32 21.33 1.3K
14:20 21.32 21.32 21.32 21.32 0.3K
14:25 21.32 21.32 21.32 21.32 0.5K
14:30 21.32 21.33 21.32 21.33 0.7K
14:35 21.31 21.31 21.30 21.30 2.0K
14:45 21.30 21.30 21.30 21.30 0.9K
14:50 21.31 21.31 21.30 21.30 1.3K
14:55 21.30 21.30 21.30 21.30 0.9K
15:00 21.31 21.31 21.31 21.31 0.1K
15:05 21.30 21.31 21.30 21.31 1.0K
15:10 21.30 21.31 21.30 21.30 1.6K
15:15 21.31 21.31 21.30 21.30 2.6K
15:25 21.31 21.31 21.25 21.25 4.0K
15:35 21.28 21.28 21.28 21.28 0.1K
15:40 21.30 21.31 21.30 21.31 1.5K
15:45 21.31 21.31 21.29 21.29 0.8K
15:50 21.28 21.31 21.27 21.31 7.3K
15:55 21.30 21.32 21.30 21.32 4.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 21.41 21.55 21.39 21.54 0.1M
2025-09-29 21.41 21.52 21.35 21.47 0.1M
2025-09-26 21.37 21.50 21.33 21.46 0.1M
2025-09-25 21.35 21.38 21.19 21.20 0.2M
2025-09-24 21.24 21.33 21.21 21.30 0.1M
2025-09-23 21.40 21.46 21.29 21.39 0.3M
2025-09-22 21.28 21.52 21.26 21.52 0.4M
2025-09-19 21.11 21.13 20.97 21.07 0.2M
2025-09-18 21.03 21.09 20.95 21.08 0.1M
2025-09-17 21.32 21.32 21.06 21.09 0.1M
2025-09-16 21.48 21.51 21.35 21.45 0.2M
2025-09-15 21.62 21.70 21.50 21.67 0.2M
2025-09-12 21.26 21.37 21.26 21.31 0.5M
2025-09-11 20.94 21.29 20.94 21.27 0.1M
2025-09-10 21.00 21.13 20.81 21.02 0.1M
2025-09-09 20.94 20.99 20.83 20.83 0.1M
2025-09-08 20.85 20.95 20.80 20.83 0.3M
2025-09-05 20.72 20.78 20.68 20.69 0.1M
2025-09-04 20.70 20.75 20.53 20.62 0.2M
2025-09-03 20.43 20.56 20.38 20.52 0.2M
2025-09-02 20.27 20.35 20.18 20.19 0.2M
2025-08-29 20.54 20.80 20.54 20.79 0.3M
2025-08-28 20.75 20.90 20.66 20.84 0.2M
2025-08-27 20.75 20.93 20.70 20.85 0.1M
2025-08-26 21.09 21.09 20.89 20.93 0.2M
2025-08-25 21.74 21.76 21.26 21.32 0.2M
2025-08-22 21.86 22.14 21.85 22.08 0.1M
2025-08-21 21.94 22.01 21.88 21.92 0.1M
2025-08-20 21.99 22.21 21.99 22.12 0.1M
2025-08-19 21.88 21.92 21.66 21.73 0.1M
2025-08-18 21.90 21.93 21.72 21.78 0.1M
2025-08-15 22.05 22.22 22.05 22.18 0.1M
2025-08-14 21.64 21.79 21.60 21.72 0.1M
2025-08-13 21.94 22.00 21.87 21.96 0.1M
2025-08-12 21.92 21.97 21.76 21.86 0.1M
2025-08-11 21.76 21.90 21.72 21.84 0.2M
2025-08-08 22.07 22.07 21.71 21.73 0.1M
2025-08-07 22.08 22.10 21.86 22.06 0.2M
2025-08-06 22.44 22.48 22.34 22.35 0.1M
2025-08-05 22.05 22.13 22.00 22.04 0.1M
2025-08-04 22.16 22.29 22.06 22.10 0.1M
2025-08-01 22.22 22.33 22.01 22.15 0.1M
2025-07-31 22.46 22.66 22.39 22.51 0.1M
2025-07-30 22.53 22.70 22.42 22.43 0.1M
2025-07-29 22.41 22.74 22.41 22.65 0.1M
2025-07-28 22.89 22.89 22.74 22.74 0.2M
2025-07-25 23.03 23.28 23.03 23.21 3.6M
2025-07-24 23.02 23.23 22.97 23.16 3.2M
2025-07-23 23.11 23.25 22.96 23.19 0.1M
2025-07-22 23.26 23.56 23.22 23.56 0.1M
2025-07-21 22.76 23.00 22.72 23.00 0.1M
2025-07-18 22.68 22.79 22.62 22.63 0.3M
2025-07-17 22.40 22.53 22.40 22.53 0.2M
2025-07-16 22.48 22.70 22.47 22.65 0.1M
2025-07-15 22.87 22.88 22.55 22.57 0.1M
2025-07-14 22.96 23.10 22.95 23.06 0.1M
2025-07-11 22.91 23.00 22.84 22.95 0.2M
2025-07-10 22.80 22.85 22.67 22.79 0.1M
2025-07-09 23.07 23.30 23.05 23.26 0.2M
2025-07-08 23.00 23.08 22.80 23.04 1.6M
2025-07-07 23.13 23.33 23.01 23.06 0.6M
2025-07-03 23.21 23.21 22.85 22.88 0.1M
2025-07-02 23.45 23.63 23.43 23.55 0.1M
2025-07-01 23.54 23.70 23.51 23.61 0.1M
2025-06-30 23.22 23.54 23.22 23.48 0.1M
2025-06-27 23.49 23.49 23.20 23.22 0.1M
2025-06-26 23.44 23.70 23.15 23.19 1.4M
2025-06-25 23.11 23.33 22.88 23.02 0.9M
2025-06-24 23.43 23.43 22.92 23.01 0.2M
2025-06-23 22.65 22.95 22.65 22.81 0.1M
2025-06-20 22.50 22.65 22.40 22.52 0.1M
2025-06-18 22.64 22.73 22.49 22.57 0.1M
2025-06-17 22.49 22.65 22.37 22.48 0.1M
2025-06-16 23.11 23.19 22.77 22.82 0.2M
2025-06-13 23.07 23.17 22.89 23.01 0.1M
2025-06-12 22.58 22.88 22.58 22.76 0.1M
2025-06-11 22.01 22.31 22.01 22.29 0.2M
2025-06-10 22.10 22.11 21.80 21.91 0.5M
2025-06-09 21.76 21.99 21.75 21.86 0.6M
2025-06-06 21.80 21.93 21.76 21.87 0.2M
2025-06-05 22.04 22.21 21.89 22.09 0.1M
2025-06-04 21.79 22.00 21.60 21.83 0.1M
2025-06-03 21.75 21.85 21.69 21.80 0.1M
2025-06-02 21.71 22.03 21.70 21.99 0.9M
2025-05-30 21.48 21.68 21.45 21.67 1.6M
2025-05-29 21.53 21.65 21.45 21.55 0.3M
2025-05-28 21.46 21.63 21.40 21.49 0.1M
2025-05-27 21.72 21.85 21.46 21.53 0.1M
2025-05-23 21.30 21.71 21.25 21.57 0.1M
2025-05-22 21.26 21.46 21.21 21.41 0.3M
2025-05-21 21.30 21.50 21.25 21.31 0.1M
2025-05-20 21.18 21.28 21.00 21.26 0.1M
2025-05-19 21.11 21.11 20.65 20.79 0.1M
2025-05-16 20.73 20.73 20.35 20.58 0.1M
2025-05-15 20.84 20.84 20.14 20.49 0.1M
2025-05-14 19.66 20.09 19.65 19.84 0.1M
2025-05-13 19.81 19.84 19.64 19.79 0.2M
2025-05-12 19.91 19.91 19.51 19.65 0.1M
2025-05-09 20.18 20.37 20.16 20.25 0.1M
2025-05-08 20.36 20.69 20.23 20.29 0.1M
2025-05-07 20.76 20.94 20.73 20.81 0.1M
2025-05-06 20.70 20.84 20.69 20.78 0.1M
2025-05-05 20.50 20.63 20.46 20.47 0.1M
2025-05-02 20.44 20.58 20.38 20.49 0.1M
2025-05-01 20.55 20.65 20.48 20.51 0.1M
2025-04-30 20.51 20.65 20.34 20.59 0.1M
2025-04-29 20.26 20.55 20.16 20.25 0.3M
2025-04-28 20.19 20.19 19.95 20.14 0.2M
2025-04-25 21.34 21.67 21.34 21.64 0.1M
2025-04-24 21.33 21.59 21.28 21.56 0.1M
2025-04-23 21.15 21.54 21.15 21.38 0.1M
2025-04-22 21.99 21.99 21.55 21.70 0.3M
2025-04-21 21.00 22.01 20.90 21.36 0.1M
2025-04-17 21.18 21.56 21.18 21.42 0.2M
2025-04-16 21.12 21.34 21.12 21.24 0.3M
2025-04-15 20.85 21.17 20.75 21.00 0.1M
2025-04-14 20.36 20.88 20.36 20.66 0.1M
2025-04-11 20.57 20.80 20.45 20.71 0.2M
2025-04-10 20.11 20.39 20.03 20.18 0.2M
2025-04-09 19.61 20.07 19.22 20.07 0.2M
2025-04-08 19.47 19.67 19.08 19.27 0.4M
2025-04-07 19.29 19.55 19.00 19.32 1.7M
2025-04-04 20.51 20.64 20.04 20.31 2.1M
2025-04-03 20.95 21.11 20.85 20.92 0.1M
2025-04-02 20.13 20.13 19.91 20.01 0.1M
2025-04-01 19.58 19.66 19.48 19.60 1.7M
2025-03-31 19.55 19.57 19.41 19.50 0.1M
2025-03-28 19.45 19.61 19.42 19.57 0.1M
2025-03-27 19.37 19.45 19.26 19.41 0.2M
2025-03-26 19.32 19.32 19.04 19.04 0.1M
2025-03-25 19.19 19.27 19.12 19.24 0.1M
2025-03-24 18.95 19.11 18.93 19.08 0.1M
2025-03-21 19.10 19.12 18.92 19.01 0.1M
2025-03-20 18.84 19.10 18.80 19.08 0.1M
2025-03-19 18.75 18.94 18.75 18.94 0.1M
2025-03-18 18.99 18.99 18.83 18.97 0.1M
2025-03-17 18.74 18.90 18.72 18.78 0.1M
2025-03-14 18.73 18.90 18.70 18.82 0.1M
2025-03-13 18.73 18.90 18.73 18.82 0.1M
2025-03-12 18.63 18.89 18.63 18.75 0.2M
2025-03-11 18.79 18.79 18.54 18.67 0.1M
2025-03-10 18.78 18.78 18.44 18.57 0.1M
2025-03-07 18.27 18.46 18.21 18.39 0.1M
2025-03-06 18.40 18.40 18.07 18.14 0.1M
2025-03-05 18.30 18.40 18.26 18.29 0.1M
2025-03-04 18.29 18.46 17.99 18.46 0.1M
2025-03-03 17.47 18.63 17.47 17.92 0.1M
2025-02-28 18.00 18.00 17.83 17.93 0.1M
2025-02-27 18.21 18.28 18.09 18.09 0.1M
2025-02-26 17.40 17.47 17.28 17.30 0.1M
2025-02-25 17.49 17.51 17.24 17.41 0.2M
2025-02-24 17.06 17.22 17.03 17.09 0.1M
2025-02-21 16.74 16.86 16.73 16.76 0.1M
2025-02-20 16.57 16.76 16.57 16.71 0.1M
2025-02-19 16.36 16.50 16.36 16.49 0.1M
2025-02-18 16.21 16.32 16.20 16.23 0.1M
2025-02-14 16.28 16.33 16.24 16.26 0.1M
2025-02-13 16.48 16.48 16.12 16.29 0.1M
2025-02-12 16.43 16.49 16.29 16.39 0.1M
2025-02-11 16.68 16.68 16.47 16.52 0.1M
2025-02-10 16.33 16.48 16.33 16.44 0.1M
2025-02-07 16.41 16.50 16.32 16.32 0.1M
2025-02-06 16.82 16.89 16.31 16.32 0.1M
2025-02-05 16.77 16.84 16.72 16.84 0.1M
2025-02-04 16.51 16.76 16.51 16.73 0.1M
2025-02-03 16.25 16.46 16.25 16.36 0.1M
2025-01-31 16.52 16.63 16.44 16.51 0.1M
2025-01-30 16.32 16.44 16.28 16.35 0.1M
2025-01-29 15.91 16.30 15.91 16.23 0.1M
2025-01-28 16.21 16.33 16.15 16.17 0.1M
2025-01-27 16.41 16.53 16.19 16.29 0.2M
2025-01-24 16.13 16.40 16.13 16.29 0.1M
2025-01-23 16.10 16.25 16.08 16.17 0.2M
2025-01-22 16.25 16.27 16.13 16.17 0.1M
2025-01-21 16.29 16.49 16.29 16.44 0.3M
2025-01-17 16.66 16.74 16.53 16.59 0.2M
2025-01-16 16.23 16.45 16.23 16.42 0.2M
2025-01-15 16.34 16.39 16.26 16.33 0.1M
2025-01-14 16.14 16.33 16.14 16.24 0.2M
2025-01-13 16.34 16.34 16.12 16.27 0.2M
2025-01-10 15.95 16.14 15.95 16.12 0.2M
2025-01-08 16.05 16.27 16.05 16.27 0.1M
2025-01-07 16.38 16.48 16.27 16.31 0.2M
2025-01-06 16.37 16.44 15.79 16.26 0.2M
2025-01-03 16.11 16.11 16.01 16.09 0.2M
2025-01-02 16.08 16.10 15.87 15.95 0.1M