36,770€
1,00%
Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2026 | 30,72 | 31,23 | 30,46 | 31,14 | 1,50% | 200,00 |
| 02.02.2026 | 30,70 | 31,14 | 30,55 | 30,68 | -1,19% | 3.000,00 |
| 30.01.2026 | 31,11 | 31,21 | 30,93 | 31,05 | -0,64% | 222,00 |
| 29.01.2026 | 31,20 | 31,35 | 30,86 | 31,25 | 0,19% | 14,00 |
| 28.01.2026 | 31,17 | 31,43 | 30,74 | 31,19 | 0,94% | 493,00 |
| 27.01.2026 | 30,83 | 31,14 | 30,62 | 30,90 | 0,41% | 2.628,00 |
| 26.01.2026 | 30,16 | 30,92 | 30,16 | 30,77 | 2,11% | 3.929,00 |
| 23.01.2026 | 30,45 | 30,51 | 30,10 | 30,14 | -1,05% | 5.498,00 |
| 22.01.2026 | 30,61 | 30,75 | 30,20 | 30,46 | -0,41% | 130,00 |
| 21.01.2026 | 30,22 | 30,67 | 30,09 | 30,58 | 1,59% | 334,00 |
| 20.01.2026 | 30,33 | 30,91 | 29,82 | 30,10 | -1,20% | 3.000,00 |
| 19.01.2026 | 30,71 | 30,91 | 30,39 | 30,47 | -1,58% | 931,00 |
| 16.01.2026 | 30,63 | 30,96 | 30,50 | 30,96 | 1,36% | 2.819,00 |
| 15.01.2026 | 30,79 | 30,88 | 30,36 | 30,54 | -0,07% | 2.283,00 |
| 14.01.2026 | 29,97 | 30,63 | 29,97 | 30,56 | 1,93% | 711,00 |
| 13.01.2026 | 30,57 | 30,73 | 29,79 | 29,98 | -2,36% | 1.372,00 |
| 12.01.2026 | 31,05 | 31,05 | 30,48 | 30,71 | -1,14% | 7.275,00 |
| 09.01.2026 | 30,92 | 31,08 | 30,66 | 31,06 | 0,11% | 7.837,00 |
| 08.01.2026 | 31,43 | 31,51 | 30,62 | 31,03 | -2,85% | 897,00 |
| 07.01.2026 | 31,47 | 32,07 | 31,38 | 31,94 | 1,33% | 408,00 |
| 06.01.2026 | 31,25 | 31,66 | 31,08 | 31,52 | 1,03% | 1.495,00 |
| 05.01.2026 | 31,27 | 31,40 | 30,78 | 31,20 | 0,14% | 576,00 |
| 02.01.2026 | 30,64 | 31,21 | 30,61 | 31,15 | 1,48% | 1.406,00 |
| 30.12.2025 | 30,67 | 30,74 | 30,57 | 30,70 | 0,08% | - |
| 29.12.2025 | 30,56 | 30,72 | 30,34 | 30,67 | -0,03% | 250,00 |
| 23.12.2025 | 30,75 | 30,85 | 30,60 | 30,68 | -0,44% | 739,00 |
| 22.12.2025 | 31,00 | 31,06 | 30,56 | 30,82 | -0,48% | 139,00 |
| 19.12.2025 | 30,59 | 31,05 | 30,55 | 30,97 | 1,34% | - |
| 18.12.2025 | 30,48 | 30,83 | 30,40 | 30,56 | 0,43% | 915,00 |
| 17.12.2025 | 30,56 | 30,83 | 30,39 | 30,43 | -1,20% | 9.000,00 |
| 16.12.2025 | 30,79 | 30,94 | 30,64 | 30,80 | -0,10% | - |
| 15.12.2025 | 30,72 | 31,06 | 30,56 | 30,83 | 1,08% | 693,00 |
| 12.12.2025 | 30,31 | 30,58 | 30,18 | 30,50 | 0,79% | 2.860,00 |
| 11.12.2025 | 30,52 | 30,59 | 30,00 | 30,26 | -1,48% | 527,00 |
| 10.12.2025 | 30,74 | 30,87 | 30,32 | 30,71 | -0,10% | 2.777,00 |
| 09.12.2025 | 30,77 | 31,17 | 30,73 | 30,74 | -0,84% | 1.328,00 |
| 08.12.2025 | 30,57 | 31,24 | 30,55 | 31,00 | 1,36% | 326,00 |
| 05.12.2025 | 30,62 | 30,68 | 30,37 | 30,59 | 0,00% | 815,00 |