21,505€
0,70%
Echtzeit-Aktienkurs ENDESA INH. EO 1,20
Bid:
Ask:
Aktienkurse zur ENDESA INH. EO 1,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 20,79 | 20,86 | 20,56 | 20,63 | -0,65% | 50,00 |
| 13.01.2025 | 20,58 | 20,79 | 20,49 | 20,76 | 0,90% | - |
| 10.01.2025 | 21,05 | 21,08 | 20,54 | 20,58 | -2,23% | 300,00 |
| 09.01.2025 | 20,85 | 21,15 | 20,69 | 21,05 | 0,91% | - |
| 08.01.2025 | 20,77 | 21,00 | 20,66 | 20,86 | 0,41% | - |
| 07.01.2025 | 20,64 | 20,85 | 20,57 | 20,77 | 0,63% | 30,00 |
| 06.01.2025 | 21,20 | 21,20 | 20,56 | 20,64 | -2,27% | 1.392,00 |
| 03.01.2025 | 21,11 | 21,24 | 21,04 | 21,12 | 0,05% | 20,00 |
| 02.01.2025 | 20,68 | 21,20 | 20,68 | 21,11 | 2,18% | 290,00 |
| 30.12.2024 | 20,48 | 20,70 | 20,40 | 20,66 | 1,15% | 262,00 |
| 27.12.2024 | 20,48 | 20,55 | 20,31 | 20,43 | -0,22% | 3,00 |
| 23.12.2024 | 20,38 | 20,48 | 20,32 | 20,47 | 0,56% | - |
| 20.12.2024 | 20,33 | 20,46 | 20,18 | 20,36 | 0,12% | - |
| 19.12.2024 | 20,18 | 20,39 | 20,07 | 20,33 | 0,74% | - |
| 18.12.2024 | 20,60 | 20,65 | 20,14 | 20,18 | -2,02% | - |
| 17.12.2024 | 20,61 | 20,63 | 20,33 | 20,60 | -0,05% | - |
| 16.12.2024 | 20,64 | 20,66 | 20,52 | 20,61 | -0,12% | 10,00 |
| 13.12.2024 | 20,62 | 20,72 | 20,57 | 20,63 | 0,07% | - |
| 12.12.2024 | 21,01 | 21,03 | 20,61 | 20,62 | -1,88% | - |
| 11.12.2024 | 21,18 | 21,31 | 20,92 | 21,01 | -0,80% | - |
| 10.12.2024 | 21,13 | 21,28 | 21,09 | 21,18 | 0,19% | 450,00 |
| 09.12.2024 | 21,36 | 21,44 | 21,08 | 21,14 | -0,96% | - |
| 06.12.2024 | 21,41 | 21,56 | 21,31 | 21,35 | -0,30% | - |
| 05.12.2024 | 21,16 | 21,47 | 21,13 | 21,41 | 1,18% | 7.500,00 |
| 04.12.2024 | 21,40 | 21,51 | 21,15 | 21,16 | -1,14% | - |
| 03.12.2024 | 21,27 | 21,42 | 21,00 | 21,41 | 0,66% | 1.000,00 |
| 02.12.2024 | 20,66 | 21,37 | 20,65 | 21,27 | 2,46% | 7.575,00 |
| 29.11.2024 | 20,71 | 20,81 | 20,52 | 20,76 | 0,31% | - |
| 28.11.2024 | 20,59 | 20,69 | 20,49 | 20,69 | 0,61% | 25,00 |
| 27.11.2024 | 20,55 | 20,60 | 20,44 | 20,57 | 0,15% | - |
| 26.11.2024 | 20,70 | 20,76 | 20,46 | 20,54 | -0,73% | 23,00 |
| 25.11.2024 | 20,31 | 20,85 | 20,31 | 20,69 | 1,87% | 3,00 |
| 22.11.2024 | 19,91 | 20,36 | 19,85 | 20,31 | 2,05% | 15,00 |
| 21.11.2024 | 20,06 | 20,33 | 19,80 | 19,90 | -0,72% | 5,00 |
| 20.11.2024 | 20,00 | 20,27 | 19,94 | 20,04 | 0,39% | 250,00 |
| 19.11.2024 | 19,69 | 19,98 | 19,63 | 19,97 | 1,38% | 840,00 |
| 18.11.2024 | 19,81 | 19,92 | 19,64 | 19,69 | -0,59% | 500,00 |
| 15.11.2024 | 19,58 | 19,88 | 19,53 | 19,81 | 0,98% | 385,00 |
| 14.11.2024 | 19,42 | 19,68 | 19,13 | 19,62 | 1,02% | 25,00 |
| 13.11.2024 | 19,37 | 19,59 | 19,33 | 19,42 | 0,28% | - |
| 12.11.2024 | 19,41 | 19,55 | 19,21 | 19,37 | -0,59% | - |
| 11.11.2024 | 19,31 | 19,57 | 19,20 | 19,48 | 0,88% | - |
| 08.11.2024 | 19,29 | 19,42 | 19,20 | 19,31 | 0,06% | 3,00 |
| 07.11.2024 | 19,25 | 19,46 | 19,23 | 19,30 | 0,14% | - |
| 06.11.2024 | 19,95 | 19,99 | 19,08 | 19,27 | -3,53% | - |
| 05.11.2024 | 19,75 | 19,99 | 19,75 | 19,98 | 1,08% | - |
| 04.11.2024 | 19,89 | 19,97 | 19,74 | 19,76 | -0,63% | 830,00 |
| 01.11.2024 | 19,81 | 19,97 | 19,76 | 19,89 | 0,37% | - |
| 31.10.2024 | 19,60 | 19,90 | 19,48 | 19,82 | 1,08% | 1.046,00 |
| 30.10.2024 | 19,65 | 19,91 | 19,40 | 19,60 | -0,44% | 250,00 |
| 29.10.2024 | 19,79 | 19,86 | 19,58 | 19,69 | -0,57% | - |
| 28.10.2024 | 19,62 | 19,84 | 19,58 | 19,80 | 1,14% | - |
| 25.10.2024 | 19,73 | 19,77 | 19,56 | 19,58 | -0,81% | - |
| 24.10.2024 | 19,65 | 19,81 | 19,65 | 19,74 | 0,41% | 1.000,00 |
| 23.10.2024 | 19,53 | 19,82 | 19,46 | 19,66 | 0,72% | - |
| 22.10.2024 | 19,68 | 19,72 | 19,26 | 19,52 | -0,89% | 49,00 |
| 21.10.2024 | 19,65 | 19,76 | 19,54 | 19,70 | 0,23% | 200,00 |
| 18.10.2024 | 19,67 | 19,70 | 19,51 | 19,65 | -0,15% | - |
| 17.10.2024 | 19,71 | 19,98 | 19,67 | 19,68 | -0,15% | - |
| 16.10.2024 | 19,59 | 19,90 | 19,46 | 19,71 | 0,63% | - |
| 15.10.2024 | 19,34 | 19,81 | 19,32 | 19,59 | 1,28% | 104,00 |
| 14.10.2024 | 18,88 | 19,35 | 18,86 | 19,34 | 2,46% | 511,00 |
| 11.10.2024 | 18,71 | 19,05 | 18,67 | 18,88 | 0,88% | - |
| 10.10.2024 | 19,40 | 19,40 | 18,67 | 18,71 | -3,53% | 25,00 |
| 09.10.2024 | 19,31 | 19,41 | 19,25 | 19,40 | 0,51% | - |
| 08.10.2024 | 18,93 | 19,31 | 18,80 | 19,30 | 1,38% | - |
| 07.10.2024 | 19,28 | 19,28 | 18,97 | 19,04 | -1,01% | 1.046,00 |