Engie S.A.

264

250

19,755

Datum Uhrzeit Stückzahl Auftragsstückzahl Kurs
13.06.2025 20:51:06,092 3   19,755
      3 19,755
      3 19,755
13.06.2025 20:50:33,089 6   19,82
      6 19,82
      6 19,82
13.06.2025 20:42:17,598 4   19,805
      4 19,805
      4 19,805
13.06.2025 20:40:58,284 1   19,755
      1 19,755
      1 19,755
13.06.2025 20:40:57,882 3   19,82
      3 19,82
      3 19,82
13.06.2025 20:32:26,974 1   19,83
      1 19,83
      1 19,83
13.06.2025 20:21:49,543 25   19,88
      25 19,88
      25 19,88
13.06.2025 20:21:01,165 40   19,81
      40 19,81
      40 19,81
13.06.2025 20:21:01,119 1   19,81
      1 19,81
      1 19,81
13.06.2025 20:16:48,297 50   19,88
      50 19,88
      50 19,88
13.06.2025 19:57:38,392 1   19,91
      1 19,91
      1 19,91
13.06.2025 19:52:00,665 25   19,915
      25 19,915
      25 19,915
13.06.2025 19:42:25,711 35   19,91
      35 19,91
      35 19,91
13.06.2025 19:33:15,730 3   19,835
      3 19,835
      3 19,835
13.06.2025 19:32:54,187 1   19,91
      1 19,91
      1 19,91
13.06.2025 19:08:20,495 1   19,915
      1 19,915
      1 19,915
13.06.2025 19:08:18,778 5   19,915
      5 19,915
      5 19,915
13.06.2025 19:07:50,098 4   19,915
      4 19,915
      4 19,915
13.06.2025 18:45:58,151 11   19,925
      11 19,925
      11 19,925
13.06.2025 18:27:09,280 2   19,945
      2 19,945
      2 19,945
13.06.2025 17:36:35,807 300   19,845
      300 19,845
      297 19,845
      2 19,845
      1 19,845
13.06.2025 17:17:39,725 400   19,865
      400 19,865
      400 19,865
13.06.2025 17:13:55,140 1   19,875
      1 19,875
      1 19,875
13.06.2025 17:13:24,155 1   19,875
      1 19,875
      1 19,875
13.06.2025 17:12:20,768 11   19,875
      11 19,875
      11 19,875
13.06.2025 17:07:43,767 1   19,89
      1 19,89
      1 19,89
13.06.2025 17:06:41,999 3   19,895
      3 19,895
      3 19,895
13.06.2025 17:06:32,943 2   19,90
      2 19,90
      2 19,90
13.06.2025 17:04:22,128 30   19,90
      30 19,90
      30 19,90
13.06.2025 17:03:10,250 353   19,89
      353 19,89
      353 19,89
13.06.2025 17:03:10,224 315   19,89
      315 19,89
      315 19,89
13.06.2025 17:02:31,902 466   19,885
      218 19,885
      466 19,885
      248 19,885
13.06.2025 17:02:19,197 893   19,885
      893 19,885
      893 19,885
13.06.2025 17:02:19,085 376   19,885
      376 19,885
      376 19,885
13.06.2025 16:58:19,252 5   19,92
      5 19,92
      5 19,92
13.06.2025 16:56:07,586 600   19,93
      600 19,93
      600 19,93
13.06.2025 16:54:42,238 1 100   19,925
      1 100 19,925
      1 100 19,925
13.06.2025 16:52:08,072 175   19,925
      175 19,925
      175 19,925
13.06.2025 16:52:06,434 193   19,93
      193 19,93
      193 19,93
13.06.2025 16:48:25,108 1   19,935
      1 19,935
      1 19,935
13.06.2025 16:45:57,405 200   19,935
      200 19,935
      200 19,935
13.06.2025 16:41:55,089 20   19,94
      20 19,94
      20 19,94
13.06.2025 16:38:16,936 23   19,93
      23 19,93
      23 19,93
13.06.2025 16:37:22,907 1   19,925
      1 19,925
      1 19,925
13.06.2025 16:36:50,824 1   19,92
      1 19,92
      1 19,92
13.06.2025 16:36:17,323 2   19,91
      2 19,91
      2 19,91
13.06.2025 16:33:41,729 3   19,91
      3 19,91
      3 19,91
13.06.2025 16:31:34,928 50   19,905
      50 19,905
      50 19,905
13.06.2025 16:31:03,295 3   19,905
      3 19,905
      3 19,905
13.06.2025 16:30:34,218 6   19,915
      6 19,915
      6 19,915
13.06.2025 16:24:58,344 16   19,92
      16 19,92
      16 19,92
13.06.2025 16:17:36,928 250   19,91
      250 19,91
      250 19,91
13.06.2025 16:15:18,557 1   19,92
      1 19,92
      1 19,92
13.06.2025 16:14:47,253 1   19,92
      1 19,92
      1 19,92
13.06.2025 16:14:00,058 74   19,91
      74 19,91
      74 19,91
13.06.2025 16:04:05,157 153   19,88
      153 19,88
      153 19,88
13.06.2025 16:03:45,126 7   19,875
      7 19,875
      7 19,875
13.06.2025 16:02:15,733 600   19,87
      600 19,87
      600 19,87
13.06.2025 16:02:10,712 111   19,875
      111 19,875
      111 19,875
13.06.2025 16:02:10,220 3   19,87
      3 19,87
      3 19,87
13.06.2025 16:01:50,480 1   19,875
      1 19,875
      1 19,875
13.06.2025 16:00:37,058 21   19,89
      21 19,89
      21 19,89
13.06.2025 16:00:20,478 182   19,90
      182 19,90
      182 19,90
13.06.2025 16:00:06,761 1   19,90
      1 19,90
      1 19,90
13.06.2025 15:58:59,959 10   19,90
      10 19,90
      10 19,90
13.06.2025 15:57:25,607 14   19,90
      14 19,90
      14 19,90
13.06.2025 15:57:25,483 8   19,90
      8 19,90
      8 19,90
13.06.2025 15:56:49,485 200   19,90
      200 19,90
      200 19,90
13.06.2025 15:56:19,156 8   19,90
      8 19,90
      8 19,90
13.06.2025 15:54:20,465 55   19,905
      55 19,905
      55 19,905
13.06.2025 15:53:02,370 75   19,905
      75 19,905
      75 19,905
13.06.2025 15:52:22,113 154   19,91
      154 19,91
      154 19,91
13.06.2025 15:51:53,606 294   19,89
      294 19,89
      294 19,89
13.06.2025 15:51:19,840 25   19,895
      25 19,895
      25 19,895
13.06.2025 15:49:06,794 11   19,88
      11 19,88
      11 19,88
13.06.2025 15:47:51,512 3   19,895
      3 19,895
      3 19,895
13.06.2025 15:47:39,233 2   19,90
      2 19,90
      2 19,90
13.06.2025 15:44:10,730 3   19,885
      3 19,885
      3 19,885
13.06.2025 15:43:35,422 1   19,89
      1 19,89
      1 19,89
13.06.2025 15:42:31,585 700   19,89
      700 19,89
      700 19,89
13.06.2025 15:42:15,832 1 100   19,89
      1 100 19,89
      1 100 19,89
13.06.2025 15:33:45,254 1   19,895
      1 19,895
      1 19,895
13.06.2025 15:30:01,189 1 000   19,90
      1 000 19,90
      1 000 19,90
13.06.2025 15:28:34,088 50   19,895
      50 19,895
      50 19,895
13.06.2025 15:25:25,452 3   19,875
      3 19,875
      3 19,875
13.06.2025 15:25:02,901 56   19,885
      56 19,885
      56 19,885
13.06.2025 15:19:59,330 1   19,89
      1 19,89
      1 19,89
13.06.2025 15:15:31,476 1   19,89
      1 19,89
      1 19,89
13.06.2025 15:01:09,183 10   19,885
      10 19,885
      10 19,885
13.06.2025 15:00:59,694 1   19,88
      1 19,88
      1 19,88
13.06.2025 14:58:41,743 5   19,875
      5 19,875
      5 19,875
13.06.2025 14:57:24,467 13   19,875
      13 19,875
      13 19,875
13.06.2025 14:50:36,892 2   19,875
      2 19,875
      2 19,875
13.06.2025 14:46:25,164 1   19,875
      1 19,875
      1 19,875
13.06.2025 14:43:28,210 1 000   19,885
      1 000 19,885
      1 000 19,885
13.06.2025 14:43:06,288 3   19,88
      3 19,88
      3 19,88
13.06.2025 14:42:34,189 1   19,885
      1 19,885
      1 19,885
13.06.2025 14:39:07,878 2   19,885
      2 19,885
      2 19,885
13.06.2025 14:35:48,305 225   19,885
      225 19,885
      225 19,885
13.06.2025 14:34:38,677 28   19,895
      28 19,895
      28 19,895
13.06.2025 14:33:53,883 1   19,90
      1 19,90
      1 19,90
13.06.2025 14:33:24,701 1   19,89
      1 19,89
      1 19,89
13.06.2025 14:32:35,167 6   19,88
      6 19,88
      6 19,88
13.06.2025 14:32:17,585 130   19,895
      130 19,895
      130 19,895
13.06.2025 14:30:02,157 150   19,91
      150 19,91
      150 19,91
13.06.2025 14:26:42,901 3   19,895
      3 19,895
      3 19,895
13.06.2025 14:26:12,799 1 509   19,91
      1 509 19,91
      1 509 19,91
13.06.2025 14:22:07,946 1   19,88
      1 19,88
      1 19,88
13.06.2025 14:11:09,849 100   19,885
      100 19,885
      100 19,885
13.06.2025 14:07:12,108 3   19,875
      3 19,875
      3 19,875
13.06.2025 14:06:56,812 16   19,88
      16 19,88
      16 19,88
13.06.2025 14:04:00,737 12   19,875
      12 19,875
      12 19,875
13.06.2025 13:57:24,464 9   19,88
      9 19,88
      9 19,88
13.06.2025 13:50:50,734 35   19,915
      35 19,915
      35 19,915
13.06.2025 13:50:10,054 125   19,915
      125 19,915
      125 19,915
13.06.2025 13:48:56,571 1 100   19,91
      1 100 19,91
      1 100 19,91
13.06.2025 13:48:51,055 1 100   19,91
      1 100 19,91
      1 100 19,91
13.06.2025 13:48:20,409 100   19,91
      100 19,91
      100 19,91
13.06.2025 13:46:36,349 8   19,915
      8 19,915
      8 19,915
13.06.2025 13:42:25,477 250   19,91
      250 19,91
      250 19,91
13.06.2025 13:38:57,814 3   19,90
      3 19,90
      3 19,90
13.06.2025 13:38:29,437 8   19,905
      8 19,905
      8 19,905
13.06.2025 13:36:53,523 20   19,89
      20 19,89
      20 19,89
13.06.2025 13:34:05,679 1   19,89
      1 19,89
      1 19,89
13.06.2025 13:33:43,645 1   19,89
      1 19,89
      1 19,89
13.06.2025 13:24:46,001 6   19,885
      6 19,885
      6 19,885
13.06.2025 13:22:01,460 1   19,88
      1 19,88
      1 19,88
13.06.2025 13:21:21,103 2   19,88
      2 19,88
      2 19,88
13.06.2025 13:18:37,405 270   19,86
      270 19,86
      270 19,86
13.06.2025 13:15:41,479 3   19,845
      3 19,845
      3 19,845
13.06.2025 13:15:28,807 2   19,845
      2 19,845
      2 19,845
13.06.2025 13:08:25,168 10   19,845
      10 19,845
      10 19,845
13.06.2025 13:06:24,751 3   19,845
      3 19,845
      3 19,845
13.06.2025 13:06:16,196 6   19,845
      6 19,845
      6 19,845
13.06.2025 13:05:10,788 1   19,835
      1 19,835
      1 19,835
13.06.2025 13:04:37,178 1   19,83
      1 19,83
      1 19,83
13.06.2025 13:03:58,444 1   19,825
      1 19,825
      1 19,825
13.06.2025 13:03:32,961 1 017   19,825
      1 017 19,825
      1 017 19,825
13.06.2025 13:03:29,251 1 100   19,825
      1 100 19,825
      1 100 19,825
13.06.2025 13:03:23,661 1 100   19,825
      1 100 19,825
      1 100 19,825
13.06.2025 12:59:17,306 25   19,845
      25 19,845
      25 19,845
13.06.2025 12:58:37,455 3   19,835
      3 19,835
      3 19,835
13.06.2025 12:58:08,582 3   19,845
      3 19,845
      3 19,845
13.06.2025 12:57:55,268 20   19,845
      20 19,845
      20 19,845
13.06.2025 12:57:08,595 4   19,845
      4 19,845
      4 19,845
13.06.2025 12:49:23,162 3   19,82
      3 19,82
      3 19,82
13.06.2025 12:46:03,670 1   19,82
      1 19,82
      1 19,82
13.06.2025 12:27:28,057 13   19,835
      13 19,835
      13 19,835
13.06.2025 12:27:02,664 100   19,84
      100 19,84
      100 19,84
13.06.2025 12:21:54,082 1 593   19,865
      1 593 19,865
      1 593 19,865
13.06.2025 12:21:13,912 1 100   19,875
      1 100 19,875
      1 100 19,875
13.06.2025 12:17:23,665 100   19,88
      100 19,88
      100 19,88
13.06.2025 12:16:26,346 113   19,89
      113 19,89
      113 19,89
13.06.2025 12:16:06,003 16   19,895
      16 19,895
      16 19,895
13.06.2025 12:15:04,723 2   19,90
      2 19,90
      2 19,90
13.06.2025 12:14:56,225 50   19,90
      50 19,90
      50 19,90
13.06.2025 12:14:46,118 3   19,895
      3 19,895
      3 19,895
13.06.2025 12:14:35,722 2   19,905
      2 19,905
      2 19,905
13.06.2025 12:14:02,817 100   19,90
      100 19,90
      100 19,90
13.06.2025 12:13:59,497 1 100   19,90
      1 100 19,90
      1 100 19,90
13.06.2025 12:13:42,479 1 100   19,90
      100 19,90
      300 19,90
      650 19,90
      50 19,90
      1 100 19,90
13.06.2025 12:10:35,062 100   19,89
      100 19,89
      100 19,89
13.06.2025 12:09:50,802 360   19,89
      360 19,89
      360 19,89
13.06.2025 12:08:09,585 51   19,895
      51 19,895
      51 19,895
13.06.2025 12:05:06,602 153   19,89
      153 19,89
      153 19,89
13.06.2025 12:04:40,491 200   19,885
      200 19,885
      200 19,885
13.06.2025 12:00:51,319 6   19,875
      6 19,875
      6 19,875
13.06.2025 11:56:32,264 3   19,875
      3 19,875
      3 19,875
13.06.2025 11:55:58,854 1   19,89
      1 19,89
      1 19,89
13.06.2025 11:52:45,033 12   19,885
      12 19,885
      12 19,885
13.06.2025 11:52:17,655 5   19,88
      5 19,88
      5 19,88
13.06.2025 11:43:18,397 600   19,87
      600 19,87
      600 19,87
13.06.2025 11:39:10,541 1   19,865
      1 19,865
      1 19,865
13.06.2025 11:32:52,959 602   19,855
      602 19,855
      602 19,855
13.06.2025 11:30:42,599 16   19,85
      16 19,85
      16 19,85
13.06.2025 11:29:46,446 300   19,835
      300 19,835
      300 19,835
13.06.2025 11:27:45,793 90   19,835
      90 19,835
      90 19,835
13.06.2025 11:26:40,367 90   19,82
      90 19,82
      90 19,82
13.06.2025 11:24:51,285 515   19,825
      515 19,825
      515 19,825
13.06.2025 11:15:28,942 3   19,845
      3 19,845
      3 19,845
13.06.2025 11:15:10,724 26   19,85
      26 19,85
      26 19,85
13.06.2025 11:14:50,088 1 100   19,855
      1 100 19,855
      1 100 19,855
13.06.2025 11:12:25,015 50   19,85
      50 19,85
      50 19,85
13.06.2025 11:11:54,365 50   19,835
      50 19,835
      50 19,835
13.06.2025 11:09:10,919 1 050   19,81
      1 050 19,81
      1 050 19,81
13.06.2025 11:07:33,734 500   19,81
      500 19,81
      500 19,81
13.06.2025 11:05:15,546 120   19,82
      120 19,82
      120 19,82
13.06.2025 11:03:20,875 60   19,80
      60 19,80
      60 19,80
13.06.2025 10:56:59,338 101   19,79
      101 19,79
      101 19,79
13.06.2025 10:55:54,524 4   19,795
      4 19,795
      4 19,795
13.06.2025 10:53:47,191 763   19,80
      500 19,80
      763 19,80
      60 19,80
      100 19,80
      75 19,80
      3 19,80
      25 19,80
13.06.2025 10:42:50,357 500   19,785
      500 19,785
      500 19,785
13.06.2025 10:37:06,412 34   19,765
      34 19,765
      34 19,765
13.06.2025 10:22:33,306 320   19,755
      320 19,755
      320 19,755
13.06.2025 10:21:13,759 2   19,755
      2 19,755
      2 19,755
13.06.2025 10:18:09,985 15   19,73
      15 19,73
      15 19,73
13.06.2025 10:16:51,102 337   19,745
      337 19,745
      337 19,745
13.06.2025 10:15:50,925 10   19,75
      10 19,75
      10 19,75
13.06.2025 10:14:00,568 1   19,735
      1 19,735
      1 19,735
13.06.2025 09:59:09,223 2   19,715
      2 19,715
      2 19,715
13.06.2025 09:58:16,096 2   19,71
      2 19,71
      2 19,71
13.06.2025 09:57:03,777 500   19,745
      500 19,745
      500 19,745
13.06.2025 09:55:12,370 6   19,715
      6 19,715
      6 19,715
13.06.2025 09:51:10,944 560   19,69
      560 19,69
      560 19,69
13.06.2025 09:49:15,864 749   19,695
      749 19,695
      749 19,695
13.06.2025 09:49:14,825 1 100   19,695
      1 100 19,695
      1 100 19,695
13.06.2025 09:49:09,040 1 100   19,695
      1 100 19,695
      1 100 19,695
13.06.2025 09:45:52,693 300   19,66
      300 19,66
      300 19,66
13.06.2025 09:45:16,536 50   19,66
      50 19,66
      50 19,66
13.06.2025 09:42:53,190 2   19,665
      2 19,665
      2 19,665
13.06.2025 09:34:08,707 444   19,69
      444 19,69
      444 19,69
13.06.2025 09:33:35,160 48   19,69
      48 19,69
      48 19,69
13.06.2025 09:29:46,484 3   19,67
      3 19,67
      3 19,67
13.06.2025 09:29:12,473 1   19,685
      1 19,685
      1 19,685
13.06.2025 09:26:28,978 8   19,68
      8 19,68
      8 19,68
13.06.2025 09:25:31,843 2   19,68
      2 19,68
      2 19,68
13.06.2025 09:19:56,049 5   19,65
      5 19,65
      5 19,65
13.06.2025 09:17:48,565 16   19,61
      16 19,61
      16 19,61
13.06.2025 09:16:49,636 2   19,645
      2 19,645
      2 19,645
13.06.2025 09:10:29,935 167   19,71
      167 19,71
      167 19,71
13.06.2025 09:06:22,194 150   19,695
      150 19,695
      150 19,695
13.06.2025 09:05:14,121 53   19,70
      53 19,70
      53 19,70
13.06.2025 09:05:08,194 1   19,70
      1 19,70
      1 19,70
13.06.2025 09:04:41,544 1   19,69
      1 19,69
      1 19,69
13.06.2025 09:02:07,645 51   19,70
      51 19,70
      51 19,70
13.06.2025 09:01:43,428 20   19,70
      20 19,70
      20 19,70
13.06.2025 09:00:28,399 3   19,655
      2 19,655
      1 19,655
      3 19,655
13.06.2025 08:48:39,382 300   19,38
      300 19,38
      300 19,38
13.06.2025 08:46:47,933 100   19,37
      100 19,37
      100 19,37
13.06.2025 08:37:29,745 300   19,30
      300 19,30
      300 19,30
13.06.2025 08:36:28,267 200   19,305
      200 19,305
      200 19,305
13.06.2025 08:35:44,560 300   19,335
      300 19,335
      300 19,335
13.06.2025 08:33:25,665 1   19,43
      1 19,43
      1 19,43
13.06.2025 08:29:06,835 2   19,415
      2 19,415
      2 19,415
13.06.2025 08:22:13,630 1 000   19,40
      1 000 19,40
      1 000 19,40
13.06.2025 08:21:49,176 34   19,34
      34 19,34
      34 19,34
13.06.2025 08:18:10,348 1   19,445
      1 19,445
      1 19,445
13.06.2025 08:17:39,852 1   19,455
      1 19,455
      1 19,455
13.06.2025 08:17:14,680 150   19,35
      150 19,35
      150 19,35
13.06.2025 08:17:07,049 11   19,36
      11 19,36
      11 19,36
13.06.2025 08:14:48,397 100   19,40
      100 19,40
      100 19,40
13.06.2025 08:13:01,727 80   19,385
      80 19,385
      80 19,385
13.06.2025 08:11:44,783 300   19,485
      300 19,485
      300 19,485
13.06.2025 08:04:05,885 1 548   19,405
      5 19,405
      400 19,405
      1 143 19,405
      1 548 19,405
13.06.2025 08:01:03,952 4   19,565
      4 19,565
      4 19,565
13.06.2025 08:01:00,224 17   19,48
      17 19,48
      17 19,48
13.06.2025 08:00:34,778 4   19,555
      4 19,555
      4 19,555
13.06.2025 08:00:16,063 89   19,56
      89 19,56
      89 19,56
13.06.2025 07:58:23,653 300   19,47
      300 19,47
      300 19,47
13.06.2025 07:55:09,196 52   19,36
      52 19,36
      52 19,36
Copyright © 2025 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk

DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG

Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CEST (UTC+2)