20,355€
0,12%
Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 19,39 | 19,47 | 18,82 | 19,23 | -0,56% | 357,00 |
| 03.10.2024 | 19,49 | 19,58 | 19,32 | 19,34 | -0,81% | 100,00 |
| 02.10.2024 | 19,81 | 19,83 | 19,46 | 19,50 | -1,49% | - |
| 01.10.2024 | 19,65 | 19,85 | 19,58 | 19,79 | 0,78% | 25,00 |
| 30.09.2024 | 19,75 | 19,81 | 19,56 | 19,64 | -0,30% | - |
| 27.09.2024 | 19,68 | 19,87 | 19,65 | 19,70 | 0,10% | - |
| 26.09.2024 | 19,83 | 19,95 | 19,62 | 19,68 | -0,20% | - |
| 25.09.2024 | 19,72 | 19,74 | 19,53 | 19,72 | -0,01% | 65,00 |
| 24.09.2024 | 19,68 | 19,85 | 19,49 | 19,72 | 0,25% | 1.200,00 |
| 23.09.2024 | 19,40 | 19,70 | 19,39 | 19,67 | 1,39% | 87,00 |
| 20.09.2024 | 19,30 | 19,45 | 19,20 | 19,40 | 0,51% | 2,00 |
| 19.09.2024 | 19,76 | 19,95 | 19,24 | 19,30 | -2,38% | - |
| 18.09.2024 | 19,94 | 20,17 | 19,64 | 19,77 | -0,85% | - |
| 17.09.2024 | 19,88 | 20,10 | 19,82 | 19,94 | 0,35% | 2,00 |
| 16.09.2024 | 19,90 | 19,97 | 19,76 | 19,87 | -0,14% | - |
| 13.09.2024 | 19,77 | 19,94 | 19,73 | 19,90 | 0,67% | - |
| 12.09.2024 | 19,83 | 19,95 | 19,69 | 19,77 | -0,34% | - |
| 11.09.2024 | 19,77 | 19,85 | 19,51 | 19,84 | 0,40% | - |
| 10.09.2024 | 19,52 | 19,83 | 19,45 | 19,76 | 1,11% | 2,00 |
| 09.09.2024 | 19,46 | 19,60 | 19,42 | 19,54 | 0,72% | - |
| 06.09.2024 | 19,29 | 19,48 | 19,21 | 19,40 | 0,53% | 9,00 |
| 05.09.2024 | 19,08 | 19,34 | 19,02 | 19,30 | 1,06% | - |
| 04.09.2024 | 19,02 | 19,23 | 18,95 | 19,09 | -0,24% | - |
| 03.09.2024 | 19,19 | 19,37 | 19,11 | 19,14 | -0,29% | 260,00 |
| 02.09.2024 | 19,09 | 19,25 | 19,07 | 19,19 | 0,42% | - |
| 30.08.2024 | 19,00 | 19,24 | 18,99 | 19,11 | 0,72% | 260,00 |
| 29.08.2024 | 19,02 | 19,19 | 18,96 | 18,98 | -0,18% | - |
| 28.08.2024 | 18,89 | 19,05 | 18,86 | 19,01 | 0,66% | - |
| 27.08.2024 | 18,88 | 18,93 | 18,78 | 18,89 | 0,05% | - |
| 26.08.2024 | 18,80 | 18,98 | 18,78 | 18,88 | 0,33% | 102,00 |
| 23.08.2024 | 18,40 | 18,91 | 18,40 | 18,81 | 2,23% | - |
| 22.08.2024 | 18,31 | 18,57 | 18,28 | 18,40 | 0,51% | 500,00 |
| 21.08.2024 | 18,24 | 18,37 | 18,20 | 18,31 | 0,49% | - |
| 20.08.2024 | 18,38 | 18,44 | 18,17 | 18,22 | -0,78% | 36,00 |
| 19.08.2024 | 18,20 | 18,43 | 18,17 | 18,36 | 0,92% | 36,00 |
| 16.08.2024 | 18,15 | 18,26 | 18,13 | 18,20 | 0,36% | - |
| 15.08.2024 | 18,24 | 18,36 | 18,12 | 18,13 | -0,58% | 13,00 |
| 14.08.2024 | 18,25 | 18,32 | 18,08 | 18,24 | -0,05% | - |
| 13.08.2024 | 17,93 | 18,25 | 17,93 | 18,25 | 1,87% | - |
| 12.08.2024 | 17,79 | 17,99 | 17,79 | 17,91 | 0,77% | - |
| 09.08.2024 | 17,90 | 18,01 | 17,65 | 17,77 | -0,82% | - |
| 08.08.2024 | 17,87 | 18,13 | 17,84 | 17,92 | 0,48% | - |
| 07.08.2024 | 17,65 | 18,09 | 17,62 | 17,84 | 1,09% | 200,00 |
| 06.08.2024 | 17,56 | 17,75 | 17,41 | 17,64 | 0,41% | - |
| 05.08.2024 | 18,45 | 18,45 | 17,50 | 17,57 | -4,56% | 930,00 |