42,155€
-0,59%
Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 42,58 | 43,07 | 41,94 | 42,15 | -0,60% | 280,00 |
| 08.10.2026 | 41,73 | 42,81 | 41,55 | 42,41 | 1,82% | 5.518,00 |
| 07.10.2026 | 41,52 | 41,96 | 41,34 | 41,65 | 0,26% | 528,00 |
| 06.10.2026 | 42,19 | 42,63 | 41,53 | 41,54 | -1,69% | 1.507,00 |
| 05.10.2026 | 41,87 | 42,41 | 41,75 | 42,25 | 0,44% | 449,00 |
| 02.10.2026 | 41,46 | 42,15 | 41,30 | 42,07 | 1,54% | 1.763,00 |
| 01.10.2026 | 41,40 | 41,79 | 40,85 | 41,43 | 0,24% | 2.239,00 |
| 30.09.2026 | 41,99 | 42,32 | 41,29 | 41,33 | -1,67% | 360,00 |
| 29.09.2026 | 42,09 | 42,30 | 41,90 | 42,03 | -0,47% | 4.366,00 |
| 28.09.2026 | 42,22 | 42,52 | 42,07 | 42,23 | -0,58% | 6.230,00 |
| 25.09.2026 | 42,36 | 42,73 | 42,02 | 42,47 | 0,17% | 654,00 |
| 24.09.2026 | 41,72 | 42,61 | 41,68 | 42,40 | 1,22% | 420,00 |
| 23.09.2026 | 42,80 | 42,90 | 41,53 | 41,89 | -2,21% | 1.909,00 |
| 22.09.2026 | 43,10 | 43,34 | 42,47 | 42,84 | -1,09% | 4.270,00 |
| 21.09.2026 | 42,92 | 43,55 | 42,53 | 43,31 | 0,72% | 2.830,00 |
| 18.09.2026 | 43,55 | 43,67 | 42,47 | 43,00 | -1,25% | 4.247,00 |
| 17.09.2026 | 43,21 | 43,80 | 42,94 | 43,54 | 0,67% | 1.780,00 |
| 16.09.2026 | 42,34 | 43,33 | 42,21 | 43,25 | 2,39% | 3.633,00 |
| 15.09.2026 | 41,37 | 42,38 | 41,26 | 42,24 | 1,98% | 516,00 |
| 14.09.2026 | 42,10 | 42,14 | 41,32 | 41,42 | -1,72% | 490,00 |
| 11.09.2026 | 42,14 | 42,42 | 41,98 | 42,15 | 0,35% | 6.271,00 |
| 10.09.2026 | 41,82 | 42,33 | 41,79 | 42,00 | 0,66% | 754,00 |
| 09.09.2026 | 41,13 | 42,17 | 41,09 | 41,73 | 1,67% | 5.130,00 |
| 08.09.2026 | 41,38 | 41,58 | 41,04 | 41,04 | -0,92% | 252,00 |
| 07.09.2026 | 41,23 | 41,67 | 41,19 | 41,42 | 0,41% | 612,00 |
| 04.09.2026 | 41,30 | 41,44 | 40,84 | 41,25 | -0,07% | 2.801,00 |
| 03.09.2026 | 41,22 | 41,56 | 41,03 | 41,28 | -0,02% | 418,00 |
| 02.09.2026 | 41,96 | 42,40 | 41,03 | 41,29 | -1,48% | 810,00 |
| 01.09.2026 | 42,13 | 42,59 | 41,73 | 41,91 | -0,31% | - |
| 31.08.2026 | 42,27 | 42,52 | 41,99 | 42,04 | -0,52% | 23.422,00 |
| 28.08.2026 | 41,83 | 42,55 | 41,82 | 42,26 | 0,96% | 3.580,00 |
| 27.08.2026 | 42,30 | 42,30 | 41,43 | 41,86 | -0,89% | 1.218,00 |
| 26.08.2026 | 42,07 | 42,32 | 41,89 | 42,24 | 0,44% | 1.253,00 |
| 25.08.2026 | 41,84 | 42,25 | 41,80 | 42,05 | 0,72% | 2.046,00 |
| 24.08.2026 | 41,22 | 41,91 | 41,19 | 41,75 | 1,26% | 6.550,00 |
| 21.08.2026 | 41,57 | 41,87 | 41,20 | 41,23 | -0,51% | 2.055,00 |
| 20.08.2026 | 41,53 | 41,59 | 41,43 | 41,44 | 0,22% | - |
| 19.08.2026 | 41,42 | 41,62 | 41,25 | 41,35 | 10,05% | 2.427,00 |
| 05.05.2026 | 37,61 | 37,92 | 37,36 | 37,58 | 0,13% | 200,00 |
| 04.05.2026 | 38,23 | 38,31 | 37,22 | 37,53 | -1,78% | 492,00 |
| 30.04.2026 | 37,40 | 38,40 | 37,33 | 38,21 | 1,65% | 9.830,00 |
| 29.04.2026 | 38,53 | 38,56 | 37,45 | 37,59 | -2,07% | 4.409,00 |
| 28.04.2026 | 38,15 | 38,67 | 38,10 | 38,38 | 0,43% | 226,00 |
| 27.04.2026 | 38,43 | 38,46 | 38,07 | 38,22 | -1,09% | - |
| 24.04.2026 | 38,47 | 38,75 | 38,37 | 38,64 | 0,63% | - |
| 23.04.2026 | 38,38 | 38,75 | 37,95 | 38,40 | -0,57% | 1.140,00 |
| 22.04.2026 | 38,10 | 38,67 | 37,92 | 38,62 | 2,20% | 385,00 |
| 21.04.2026 | 37,70 | 38,11 | 37,64 | 37,79 | 0,32% | 240,00 |
| 20.04.2026 | 36,38 | 37,68 | 36,37 | 37,67 | 2,36% | 2.037,00 |
| 17.04.2026 | 36,84 | 37,26 | 36,55 | 36,80 | -0,08% | 860,00 |
| 16.04.2026 | 37,12 | 37,15 | 36,44 | 36,83 | -0,54% | 1.134,00 |
| 15.04.2026 | 37,35 | 37,69 | 36,86 | 37,03 | -1,31% | 3.924,00 |
| 14.04.2026 | 38,14 | 38,25 | 37,45 | 37,52 | -1,88% | 338,00 |
| 13.04.2026 | 38,31 | 38,55 | 37,91 | 38,24 | -0,88% | 1.062,00 |
| 10.04.2026 | 38,47 | 38,67 | 38,10 | 38,58 | 0,86% | - |
| 09.04.2026 | 37,79 | 38,65 | 37,78 | 38,25 | 0,96% | 847,00 |
| 08.04.2026 | 38,99 | 39,08 | 36,97 | 37,88 | -0,11% | 4.096,00 |
| 07.04.2026 | 37,49 | 38,24 | 37,23 | 37,92 | 1,00% | 19.276,00 |
| 02.04.2026 | 36,09 | 37,61 | 36,09 | 37,55 | 1,73% | 7.040,00 |
| 01.04.2026 | 36,33 | 37,00 | 36,32 | 36,91 | 0,27% | 756,00 |
| 31.03.2026 | 36,08 | 36,83 | 35,91 | 36,81 | 2,91% | 1.950,00 |
| 30.03.2026 | 34,66 | 36,03 | 34,66 | 35,77 | 3,32% | 4.383,00 |
| 27.03.2026 | 34,91 | 35,18 | 34,53 | 34,62 | -0,47% | 3.271,00 |
| 26.03.2026 | 34,48 | 35,14 | 34,46 | 34,78 | 0,27% | 25,00 |
| 25.03.2026 | 34,94 | 35,02 | 34,64 | 34,69 | -0,94% | 2.866,00 |
| 24.03.2026 | 34,20 | 35,14 | 34,19 | 35,02 | 2,22% | 1.570,00 |
| 23.03.2026 | 34,08 | 35,05 | 33,64 | 34,26 | -0,84% | 4.850,00 |
| 20.03.2026 | 35,29 | 35,61 | 34,30 | 34,55 | -2,24% | 727,00 |
| 19.03.2026 | 34,91 | 35,50 | 34,91 | 35,34 | 1,20% | 8.608,00 |
| 18.03.2026 | 36,16 | 36,25 | 34,89 | 34,92 | -2,68% | 8.693,00 |
| 17.03.2026 | 35,28 | 35,96 | 35,27 | 35,88 | 1,27% | 449,00 |
| 16.03.2026 | 35,29 | 35,67 | 35,10 | 35,43 | 1,37% | 6.695,00 |
| 13.03.2026 | 34,80 | 35,58 | 34,59 | 34,95 | 0,52% | 7.442,00 |
| 12.03.2026 | 33,90 | 34,96 | 33,88 | 34,77 | 1,88% | 3.446,00 |
| 11.03.2026 | 34,03 | 34,38 | 33,90 | 34,13 | 0,72% | 3.844,00 |
| 10.03.2026 | 33,94 | 34,52 | 33,52 | 33,88 | -0,78% | 8.879,00 |
| 09.03.2026 | 32,36 | 34,36 | 32,34 | 34,15 | 2,71% | 9.138,00 |
| 06.03.2026 | 33,22 | 33,57 | 32,94 | 33,25 | 0,33% | 737,00 |
| 05.03.2026 | 33,15 | 33,54 | 32,82 | 33,14 | -0,94% | 836,00 |
| 04.03.2026 | 32,59 | 33,54 | 32,47 | 33,45 | 1,87% | 2.156,00 |
| 03.03.2026 | 34,02 | 34,07 | 32,36 | 32,84 | -4,37% | 2.244,00 |
| 02.03.2026 | 33,66 | 34,58 | 32,61 | 34,34 | -0,17% | 2.960,00 |
| 27.02.2026 | 35,01 | 35,17 | 34,19 | 34,40 | -2,23% | 5.600,00 |
| 26.02.2026 | 35,18 | 35,41 | 34,80 | 35,18 | -0,13% | 763,00 |
| 25.02.2026 | 34,28 | 35,39 | 34,21 | 35,23 | 2,83% | 1.121,00 |
| 24.02.2026 | 32,05 | 34,47 | 32,02 | 34,26 | 6,86% | 6.067,00 |
| 23.02.2026 | 31,36 | 32,37 | 31,35 | 32,06 | 1,84% | 1.959,00 |
| 20.02.2026 | 31,57 | 31,66 | 31,14 | 31,48 | -0,14% | 37.001,00 |
| 19.02.2026 | 32,58 | 32,61 | 31,27 | 31,52 | -3,39% | 4.532,00 |
| 18.02.2026 | 32,12 | 32,91 | 32,03 | 32,63 | 1,78% | 23,00 |
| 17.02.2026 | 31,61 | 32,54 | 31,50 | 32,06 | 1,23% | 780,00 |
| 16.02.2026 | 31,63 | 31,72 | 31,14 | 31,67 | 0,22% | 28,00 |
| 13.02.2026 | 32,03 | 32,13 | 31,07 | 31,60 | -1,31% | 7.000,00 |
| 12.02.2026 | 32,65 | 32,86 | 31,60 | 32,02 | -2,44% | 1.592,00 |
| 11.02.2026 | 31,87 | 32,88 | 31,87 | 32,82 | 2,93% | 62,00 |
| 10.02.2026 | 31,78 | 31,99 | 31,63 | 31,88 | 0,31% | 415,00 |
| 09.02.2026 | 31,85 | 31,99 | 31,60 | 31,78 | -0,30% | 99,00 |
| 06.02.2026 | 31,41 | 32,06 | 31,34 | 31,88 | 1,69% | 195,00 |
| 05.02.2026 | 31,39 | 31,53 | 30,73 | 31,35 | 0,03% | 11,00 |
| 04.02.2026 | 31,24 | 31,62 | 31,17 | 31,34 | 0,64% | 1.239,00 |