27,045€
0,15%
Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 26,99 | 27,30 | 26,99 | 27,05 | 0,15% | 20,00 |
| 05.06.2025 | 26,98 | 27,26 | 26,72 | 27,01 | 0,00% | - |
| 04.06.2025 | 27,00 | 27,10 | 26,87 | 27,01 | -0,02% | - |
| 03.06.2025 | 27,43 | 27,43 | 26,88 | 27,01 | -1,48% | - |
| 02.06.2025 | 26,93 | 27,43 | 26,72 | 27,42 | 1,82% | 180,00 |
| 30.05.2025 | 26,83 | 27,16 | 26,72 | 26,93 | 0,34% | - |
| 29.05.2025 | 26,90 | 27,25 | 26,50 | 26,84 | -0,19% | 746,00 |
| 28.05.2025 | 27,19 | 27,21 | 26,71 | 26,89 | -1,25% | 133,00 |
| 27.05.2025 | 27,42 | 27,49 | 27,02 | 27,23 | -0,67% | - |
| 26.05.2025 | 27,48 | 27,92 | 27,28 | 27,41 | -0,20% | - |
| 23.05.2025 | 27,39 | 27,59 | 27,16 | 27,47 | 0,29% | 1.200,00 |
| 22.05.2025 | 27,05 | 27,48 | 27,04 | 27,39 | 1,29% | 33,00 |
| 21.05.2025 | 27,28 | 27,33 | 26,98 | 27,04 | -0,90% | 185,00 |
| 20.05.2025 | 26,63 | 27,29 | 26,51 | 27,28 | 2,48% | - |
| 19.05.2025 | 26,31 | 26,63 | 26,15 | 26,62 | 1,18% | 761,00 |
| 16.05.2025 | 26,23 | 26,58 | 26,18 | 26,31 | 0,25% | - |
| 15.05.2025 | 25,65 | 26,27 | 25,55 | 26,25 | 2,26% | 200,00 |
| 14.05.2025 | 25,37 | 25,68 | 24,80 | 25,67 | 1,18% | - |
| 13.05.2025 | 25,31 | 25,60 | 25,19 | 25,37 | -0,04% | - |
| 12.05.2025 | 25,61 | 25,85 | 24,68 | 25,38 | -0,84% | - |
| 09.05.2025 | 25,37 | 25,86 | 25,35 | 25,59 | 0,89% | 345,00 |
| 08.05.2025 | 26,77 | 27,06 | 25,05 | 25,37 | -5,25% | 1.520,00 |
| 07.05.2025 | 26,74 | 27,41 | 26,39 | 26,77 | 0,11% | 525,00 |
| 06.05.2025 | 26,30 | 26,82 | 26,28 | 26,74 | 1,56% | 402,00 |
| 05.05.2025 | 26,30 | 26,53 | 26,17 | 26,33 | 0,08% | 23,00 |
| 02.05.2025 | 26,28 | 26,40 | 26,05 | 26,31 | 0,13% | 150,00 |
| 30.04.2025 | 26,27 | 27,21 | 26,02 | 26,28 | -0,02% | - |
| 29.04.2025 | 26,01 | 26,37 | 25,84 | 26,28 | 1,06% | 24,00 |
| 28.04.2025 | 25,83 | 26,09 | 25,68 | 26,01 | 0,74% | - |
| 25.04.2025 | 25,62 | 25,83 | 25,47 | 25,82 | 0,82% | 100,00 |
| 24.04.2025 | 25,24 | 26,74 | 25,18 | 25,61 | 1,47% | - |
| 23.04.2025 | 25,89 | 26,22 | 25,04 | 25,24 | -2,53% | - |
| 22.04.2025 | 25,24 | 25,92 | 25,22 | 25,89 | 2,27% | 220,00 |
| 17.04.2025 | 24,90 | 25,57 | 24,90 | 25,32 | 1,69% | 153,00 |
| 16.04.2025 | 24,96 | 25,48 | 24,60 | 24,90 | -0,50% | - |
| 15.04.2025 | 24,49 | 25,16 | 24,40 | 25,02 | 2,23% | 25,00 |
| 14.04.2025 | 24,63 | 24,83 | 24,24 | 24,48 | -0,57% | - |
| 11.04.2025 | 23,97 | 24,71 | 23,82 | 24,62 | 2,71% | - |
| 10.04.2025 | 24,90 | 25,05 | 23,28 | 23,97 | -3,79% | - |
| 09.04.2025 | 23,63 | 25,52 | 22,91 | 24,91 | 5,24% | 500,00 |
| 08.04.2025 | 23,38 | 23,87 | 22,47 | 23,67 | 1,20% | 450,00 |
| 07.04.2025 | 23,32 | 23,77 | 21,90 | 23,39 | -1,35% | 11.799,00 |
| 04.04.2025 | 25,38 | 25,83 | 23,27 | 23,71 | -6,56% | 3.160,00 |
| 03.04.2025 | 24,60 | 25,63 | 24,25 | 25,38 | 1,91% | 3.540,00 |
| 02.04.2025 | 24,64 | 24,95 | 24,53 | 24,90 | 1,03% | 101,00 |
| 01.04.2025 | 24,66 | 24,73 | 24,42 | 24,65 | -0,04% | 1.003,00 |
| 31.03.2025 | 24,63 | 24,89 | 24,39 | 24,66 | -0,26% | 2,00 |
| 28.03.2025 | 23,27 | 24,81 | 23,27 | 24,72 | 2,98% | 1.442,00 |
| 27.03.2025 | 23,51 | 24,26 | 23,48 | 24,01 | 1,95% | 525,00 |
| 26.03.2025 | 23,54 | 23,73 | 23,48 | 23,55 | 0,04% | 90,00 |
| 25.03.2025 | 23,49 | 23,59 | 23,23 | 23,54 | 0,17% | 20,00 |
| 24.03.2025 | 23,41 | 23,55 | 23,22 | 23,50 | 0,36% | 700,00 |
| 21.03.2025 | 22,70 | 23,51 | 22,61 | 23,41 | 2,70% | - |
| 20.03.2025 | 22,81 | 22,96 | 22,71 | 22,80 | -0,07% | 4,00 |
| 19.03.2025 | 22,46 | 22,87 | 22,36 | 22,81 | 1,58% | 85,00 |
| 18.03.2025 | 22,28 | 22,63 | 22,23 | 22,46 | 0,81% | 81,00 |
| 17.03.2025 | 22,00 | 22,31 | 21,92 | 22,28 | 1,11% | - |
| 14.03.2025 | 22,06 | 22,13 | 21,83 | 22,03 | 0,25% | 5,00 |
| 13.03.2025 | 21,62 | 22,10 | 21,54 | 21,98 | 1,48% | 527,00 |
| 12.03.2025 | 22,12 | 22,13 | 21,58 | 21,66 | -1,81% | 2,00 |
| 11.03.2025 | 21,62 | 22,17 | 21,50 | 22,06 | 2,18% | 3,00 |
| 10.03.2025 | 21,61 | 21,74 | 21,40 | 21,59 | -0,16% | - |
| 07.03.2025 | 20,82 | 21,62 | 20,80 | 21,62 | 3,67% | - |
| 06.03.2025 | 21,42 | 21,53 | 20,76 | 20,86 | -2,68% | 24,00 |
| 05.03.2025 | 21,68 | 21,79 | 21,01 | 21,43 | -0,99% | 24,00 |
| 04.03.2025 | 21,12 | 21,81 | 21,03 | 21,65 | 2,58% | - |
| 03.03.2025 | 21,58 | 21,68 | 21,02 | 21,10 | -1,93% | - |
| 28.02.2025 | 21,30 | 21,69 | 21,20 | 21,52 | 0,75% | - |
| 27.02.2025 | 21,91 | 22,03 | 21,35 | 21,36 | -2,58% | 15,00 |
| 26.02.2025 | 21,98 | 22,08 | 21,79 | 21,92 | -0,14% | - |
| 25.02.2025 | 21,58 | 22,02 | 21,52 | 21,95 | 1,88% | - |
| 24.02.2025 | 21,50 | 21,69 | 21,46 | 21,55 | 0,98% | - |
| 21.02.2025 | 21,54 | 21,58 | 21,27 | 21,34 | -0,95% | - |
| 20.02.2025 | 21,51 | 21,64 | 21,35 | 21,54 | 0,19% | - |
| 19.02.2025 | 21,40 | 21,67 | 21,38 | 21,50 | 0,49% | - |
| 18.02.2025 | 21,51 | 21,55 | 21,32 | 21,40 | -0,53% | 200,00 |
| 17.02.2025 | 21,52 | 21,68 | 21,46 | 21,51 | -0,12% | - |
| 14.02.2025 | 21,67 | 21,80 | 21,47 | 21,54 | -0,62% | - |
| 13.02.2025 | 21,77 | 21,93 | 21,49 | 21,67 | -0,46% | 152,00 |
| 12.02.2025 | 21,59 | 21,81 | 21,44 | 21,77 | 0,86% | - |
| 11.02.2025 | 21,87 | 21,88 | 21,47 | 21,59 | -1,30% | - |
| 10.02.2025 | 21,64 | 21,88 | 21,58 | 21,87 | 1,39% | 3,00 |
| 07.02.2025 | 21,61 | 21,92 | 21,56 | 21,57 | -0,19% | 15,00 |
| 06.02.2025 | 21,99 | 22,10 | 21,56 | 21,61 | -1,71% | - |
| 05.02.2025 | 21,76 | 22,04 | 21,67 | 21,99 | 1,06% | 90,00 |
| 04.02.2025 | 21,52 | 21,91 | 21,41 | 21,76 | 1,09% | 2,00 |
| 03.02.2025 | 21,05 | 21,73 | 20,78 | 21,52 | 1,22% | 3.200,00 |
| 31.01.2025 | 21,28 | 21,58 | 21,23 | 21,26 | -0,07% | - |
| 30.01.2025 | 21,24 | 21,47 | 21,20 | 21,28 | 0,26% | - |
| 29.01.2025 | 21,29 | 21,46 | 20,97 | 21,22 | -0,33% | - |
| 28.01.2025 | 21,00 | 21,31 | 20,87 | 21,29 | 1,24% | 500,00 |
| 27.01.2025 | 20,77 | 21,41 | 20,62 | 21,03 | 0,62% | - |
| 24.01.2025 | 21,20 | 21,24 | 20,74 | 20,90 | -1,37% | - |
| 23.01.2025 | 20,98 | 21,20 | 20,98 | 21,19 | 0,95% | - |
| 22.01.2025 | 21,27 | 21,29 | 20,98 | 20,99 | -1,34% | - |
| 21.01.2025 | 21,12 | 21,28 | 20,93 | 21,28 | 0,71% | - |
| 20.01.2025 | 21,07 | 21,20 | 20,95 | 21,13 | 0,21% | 200,00 |
| 17.01.2025 | 21,00 | 21,24 | 20,99 | 21,08 | 0,40% | 14,00 |
| 16.01.2025 | 20,79 | 21,05 | 20,76 | 21,00 | 0,99% | - |
| 15.01.2025 | 20,63 | 20,83 | 20,41 | 20,79 | 0,80% | - |