42,155€
-0,52%
Echtzeit-Aktienkurs ENDESA INH. EO 1,20
Bid:
Ask:
Aktienkurse zur ENDESA INH. EO 1,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 42,41 | 42,93 | 41,94 | 42,18 | -0,46% | 8,00 |
| 08.10.2026 | 41,67 | 42,78 | 41,54 | 42,38 | 1,74% | 3,00 |
| 07.10.2026 | 41,53 | 41,97 | 41,34 | 41,65 | 0,19% | 1.001,00 |
| 06.10.2026 | 42,19 | 42,63 | 41,54 | 41,57 | -1,61% | 2,00 |
| 05.10.2026 | 42,04 | 42,41 | 41,75 | 42,25 | 0,39% | - |
| 02.10.2026 | 41,37 | 42,15 | 41,30 | 42,09 | 1,58% | 13,00 |
| 01.10.2026 | 41,33 | 41,79 | 40,85 | 41,43 | 0,22% | 150,00 |
| 30.09.2026 | 41,97 | 42,31 | 41,32 | 41,34 | -1,11% | 5,00 |
| 29.09.2026 | 42,21 | 42,30 | 41,76 | 41,81 | -1,06% | - |
| 28.09.2026 | 42,23 | 42,51 | 42,05 | 42,26 | -0,33% | 2,00 |
| 25.09.2026 | 42,40 | 42,73 | 42,10 | 42,40 | -0,19% | 1,00 |
| 24.09.2026 | 41,86 | 42,63 | 41,66 | 42,48 | 1,54% | - |
| 23.09.2026 | 42,84 | 42,91 | 41,50 | 41,83 | -2,46% | 2,00 |
| 22.09.2026 | 43,41 | 43,41 | 42,47 | 42,89 | -1,23% | - |
| 21.09.2026 | 43,00 | 43,56 | 42,53 | 43,42 | 1,12% | 17,00 |
| 18.09.2026 | 43,53 | 43,59 | 42,45 | 42,94 | -1,28% | 2,00 |
| 17.09.2026 | 43,17 | 43,79 | 43,03 | 43,50 | 0,80% | 1,00 |
| 16.09.2026 | 42,26 | 43,37 | 42,21 | 43,15 | 2,01% | 9,00 |
| 15.09.2026 | 41,43 | 42,34 | 41,08 | 42,30 | 1,84% | - |
| 14.09.2026 | 41,93 | 42,19 | 41,32 | 41,54 | -1,44% | 10,00 |
| 11.09.2026 | 41,96 | 42,42 | 41,96 | 42,14 | 0,38% | 1,00 |
| 10.09.2026 | 41,72 | 42,32 | 41,72 | 41,98 | 0,53% | 1,00 |
| 09.09.2026 | 41,05 | 42,17 | 41,04 | 41,76 | 1,66% | - |
| 08.09.2026 | 41,40 | 41,58 | 41,08 | 41,08 | -0,77% | 1,00 |
| 07.09.2026 | 41,28 | 41,66 | 41,17 | 41,40 | 0,44% | 13,00 |
| 04.09.2026 | 41,22 | 41,44 | 40,84 | 41,22 | 0,00% | - |
| 03.09.2026 | 41,26 | 41,55 | 41,03 | 41,22 | -0,17% | - |
| 02.09.2026 | 41,93 | 42,39 | 41,03 | 41,29 | -1,22% | 234,00 |
| 01.09.2026 | 42,04 | 42,54 | 41,73 | 41,80 | -0,41% | - |
| 31.08.2026 | 42,23 | 42,51 | 41,96 | 41,97 | -0,69% | 475,00 |
| 28.08.2026 | 41,83 | 42,55 | 41,82 | 42,26 | 1,20% | 1,00 |
| 27.08.2026 | 42,34 | 42,54 | 41,44 | 41,76 | -1,42% | - |
| 26.08.2026 | 42,04 | 42,41 | 41,89 | 42,36 | 0,93% | 1,00 |
| 25.08.2026 | 41,73 | 42,25 | 41,73 | 41,97 | 0,58% | - |
| 24.08.2026 | 41,21 | 41,91 | 41,16 | 41,73 | 1,26% | 17,00 |
| 21.08.2026 | 41,55 | 41,86 | 41,16 | 41,21 | -0,63% | 2,00 |
| 20.08.2026 | 41,33 | 41,68 | 41,32 | 41,47 | 0,45% | - |
| 19.08.2026 | 41,51 | 41,62 | 41,26 | 41,29 | -0,37% | 3,00 |
| 18.08.2026 | 41,27 | 41,58 | 41,01 | 41,44 | 0,36% | 41,00 |
| 17.08.2026 | 41,32 | 41,71 | 41,26 | 41,29 | -0,04% | 92,00 |
| 14.08.2026 | 41,44 | 41,47 | 40,88 | 41,31 | -0,41% | - |
| 13.08.2026 | 41,67 | 41,77 | 41,33 | 41,48 | -0,42% | - |
| 12.08.2026 | 41,57 | 41,84 | 41,44 | 41,65 | 0,24% | - |
| 11.08.2026 | 41,91 | 42,18 | 41,45 | 41,55 | -0,82% | 2,00 |
| 10.08.2026 | 42,30 | 42,32 | 41,71 | 41,90 | -0,96% | 26,00 |
| 07.08.2026 | 42,45 | 42,57 | 41,89 | 42,30 | -0,28% | 8,00 |
| 06.08.2026 | 41,70 | 42,66 | 41,66 | 42,42 | 1,84% | 7,00 |
| 05.08.2026 | 41,81 | 42,28 | 41,61 | 41,66 | -0,37% | 7,00 |
| 04.08.2026 | 42,61 | 42,72 | 41,57 | 41,81 | -1,92% | 38,00 |
| 03.08.2026 | 42,42 | 42,89 | 41,96 | 42,63 | 0,45% | 8,00 |
| 31.07.2026 | 41,82 | 42,68 | 41,82 | 42,44 | 1,58% | - |
| 30.07.2026 | 41,57 | 42,29 | 41,56 | 41,78 | 0,49% | 7,00 |
| 29.07.2026 | 40,40 | 41,90 | 40,29 | 41,58 | 3,21% | 8,00 |
| 28.07.2026 | 40,95 | 41,10 | 40,25 | 40,28 | -1,91% | - |
| 27.07.2026 | 41,07 | 41,83 | 40,89 | 41,07 | 0,00% | 117,00 |
| 24.07.2026 | 40,88 | 41,26 | 40,76 | 41,07 | 0,28% | - |
| 23.07.2026 | 41,10 | 41,25 | 40,70 | 40,95 | -0,36% | 2,00 |
| 22.07.2026 | 40,78 | 41,29 | 40,42 | 41,10 | 1,02% | 5,00 |
| 21.07.2026 | 40,23 | 40,81 | 40,15 | 40,69 | 1,16% | 9,00 |
| 20.07.2026 | 40,31 | 40,59 | 40,11 | 40,22 | -0,04% | 5,00 |
| 17.07.2026 | 39,38 | 40,56 | 38,96 | 40,24 | 1,65% | 2.001,00 |
| 16.07.2026 | 39,93 | 40,13 | 38,98 | 39,58 | -0,76% | 35,00 |
| 15.07.2026 | 39,56 | 39,92 | 39,39 | 39,89 | 0,97% | - |
| 14.07.2026 | 38,84 | 39,64 | 38,75 | 39,50 | 1,76% | 12,00 |
| 13.07.2026 | 39,05 | 39,12 | 37,56 | 38,82 | -0,79% | 42,00 |
| 10.07.2026 | 38,73 | 39,20 | 38,52 | 39,13 | 1,02% | - |
| 09.07.2026 | 38,42 | 38,95 | 38,25 | 38,73 | 0,85% | 1,00 |
| 08.07.2026 | 38,07 | 38,42 | 37,71 | 38,41 | -2,12% | - |
| 07.07.2026 | 38,77 | 39,39 | 38,73 | 39,24 | 0,69% | 226,00 |
| 06.07.2026 | 40,09 | 40,09 | 38,92 | 38,97 | -2,78% | 204,00 |
| 03.07.2026 | 39,37 | 40,22 | 39,37 | 40,08 | 2,41% | 4,00 |
| 02.07.2026 | 38,76 | 39,65 | 37,93 | 39,14 | 0,94% | 7,00 |
| 01.07.2026 | 39,99 | 40,05 | 38,68 | 38,77 | -3,09% | 767,00 |
| 30.06.2026 | 40,11 | 40,19 | 39,62 | 40,01 | -0,11% | 1,00 |
| 29.06.2026 | 39,56 | 40,34 | 39,40 | 40,05 | 1,28% | 3,00 |
| 26.06.2026 | 39,44 | 39,94 | 39,10 | 39,55 | 0,08% | 186,00 |
| 25.06.2026 | 38,71 | 39,63 | 38,71 | 39,52 | 2,25% | 92,00 |
| 24.06.2026 | 38,67 | 38,84 | 38,32 | 38,65 | -0,08% | - |
| 23.06.2026 | 37,96 | 38,81 | 37,85 | 38,68 | 0,82% | 1,00 |
| 22.06.2026 | 37,93 | 38,48 | 37,93 | 38,36 | 1,11% | - |
| 19.06.2026 | 37,93 | 38,05 | 37,56 | 37,94 | 0,11% | - |
| 18.06.2026 | 37,38 | 37,96 | 37,33 | 37,90 | 1,46% | 83,00 |
| 17.06.2026 | 37,55 | 37,75 | 36,89 | 37,36 | -0,88% | 3,00 |
| 16.06.2026 | 37,58 | 38,22 | 37,57 | 37,69 | 0,21% | - |
| 15.06.2026 | 38,10 | 39,00 | 37,54 | 37,61 | -1,38% | - |
| 12.06.2026 | 38,70 | 38,70 | 37,76 | 38,13 | 0,07% | - |
| 11.06.2026 | 37,14 | 38,25 | 37,14 | 38,11 | 2,53% | 7.744,00 |
| 10.06.2026 | 37,04 | 37,36 | 36,58 | 37,17 | 0,42% | 1,00 |
| 09.06.2026 | 36,39 | 37,03 | 36,29 | 37,01 | 1,93% | 1,00 |
| 08.06.2026 | 36,85 | 36,96 | 36,28 | 36,31 | -0,38% | - |
| 05.06.2026 | 36,03 | 36,97 | 36,03 | 36,45 | 0,28% | 111,00 |
| 04.06.2026 | 36,29 | 36,68 | 36,06 | 36,35 | 0,10% | 10,00 |
| 03.06.2026 | 35,92 | 36,49 | 35,82 | 36,32 | 1,23% | - |
| 02.06.2026 | 35,79 | 36,23 | 35,59 | 35,88 | 0,13% | 9,00 |
| 01.06.2026 | 35,73 | 36,36 | 35,63 | 35,83 | 0,21% | - |
| 29.05.2026 | 35,64 | 36,00 | 35,60 | 35,76 | 0,32% | - |
| 28.05.2026 | 35,75 | 35,99 | 35,40 | 35,64 | -0,41% | - |
| 27.05.2026 | 36,65 | 36,68 | 35,51 | 35,79 | -2,31% | - |
| 26.05.2026 | 36,35 | 36,90 | 36,33 | 36,63 | 0,41% | - |
| 25.05.2026 | 36,16 | 36,64 | 36,16 | 36,48 | 1,11% | 1,00 |