38,855€
1,17%
Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 38,42 | 38,95 | 38,25 | 38,83 | 1,11% | - |
| 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 |
| 22.05.2026 | 36,68 | 36,80 | 36,05 | 36,08 | -1,43% | 1,00 |
| 21.05.2026 | 36,41 | 36,83 | 36,22 | 36,61 | 0,54% | - |
| 20.05.2026 | 36,15 | 36,45 | 36,03 | 36,41 | 0,73% | - |
| 19.05.2026 | 36,59 | 36,68 | 36,02 | 36,15 | -0,85% | 9,00 |
| 18.05.2026 | 35,84 | 36,60 | 35,69 | 36,46 | 1,28% | - |
| 15.05.2026 | 36,20 | 36,64 | 35,91 | 36,00 | -0,96% | 2,00 |
| 14.05.2026 | 36,91 | 37,03 | 36,29 | 36,35 | -1,44% | - |
| 13.05.2026 | 36,98 | 37,23 | 36,57 | 36,88 | -0,19% | 1,00 |
| 12.05.2026 | 37,01 | 37,34 | 36,75 | 36,95 | -0,46% | - |
| 11.05.2026 | 36,35 | 37,20 | 36,00 | 37,12 | 2,26% | - |
| 08.05.2026 | 36,45 | 36,92 | 36,17 | 36,30 | -0,47% | 1,00 |
| 07.05.2026 | 38,00 | 38,00 | 36,38 | 36,47 | -4,00% | 201,00 |
| 06.05.2026 | 37,58 | 38,01 | 36,86 | 37,99 | 1,04% | 1,00 |
| 05.05.2026 | 37,54 | 37,91 | 37,35 | 37,60 | 0,29% | - |
| 04.05.2026 | 38,23 | 38,33 | 37,22 | 37,49 | -2,13% | 3,00 |
| 30.04.2026 | 37,43 | 38,39 | 37,24 | 38,30 | 1,88% | 3,00 |
| 29.04.2026 | 38,47 | 38,57 | 37,45 | 37,60 | -2,07% | 3,00 |
| 28.04.2026 | 38,19 | 38,66 | 38,11 | 38,39 | 0,41% | 1,00 |
| 27.04.2026 | 38,61 | 38,61 | 38,07 | 38,24 | -0,91% | 1,00 |
| 24.04.2026 | 38,37 | 38,77 | 38,37 | 38,59 | 0,63% | 1,00 |
| 23.04.2026 | 38,58 | 38,74 | 37,92 | 38,35 | -0,62% | - |
| 22.04.2026 | 37,86 | 38,72 | 37,75 | 38,59 | 1,59% | 1,00 |
| 21.04.2026 | 37,69 | 38,11 | 37,64 | 37,98 | 1,13% | 1,00 |
| 20.04.2026 | 36,77 | 37,60 | 36,33 | 37,56 | 1,93% | 547,00 |
| 17.04.2026 | 36,80 | 37,26 | 36,55 | 36,85 | 0,24% | 75,00 |
| 16.04.2026 | 37,00 | 37,17 | 36,43 | 36,76 | -0,46% | 300,00 |
| 15.04.2026 | 37,45 | 37,69 | 36,84 | 36,93 | -1,42% | 1,00 |
| 14.04.2026 | 38,26 | 38,28 | 37,42 | 37,46 | -1,94% | - |
| 13.04.2026 | 38,42 | 38,65 | 37,91 | 38,20 | -1,06% | - |
| 10.04.2026 | 38,33 | 38,67 | 38,10 | 38,61 | 0,91% | 91,00 |
| 09.04.2026 | 37,88 | 38,68 | 37,71 | 38,26 | 0,96% | - |
| 08.04.2026 | 37,90 | 39,17 | 36,97 | 37,89 | 0,17% | 3,00 |
| 07.04.2026 | 37,53 | 37,85 | 37,21 | 37,83 | 0,85% | 1,00 |
| 02.04.2026 | 36,88 | 37,64 | 36,05 | 37,51 | 1,63% | - |
| 01.04.2026 | 36,87 | 37,03 | 36,46 | 36,91 | 0,54% | 135,00 |
| 31.03.2026 | 35,77 | 36,79 | 35,77 | 36,71 | 2,50% | 1,00 |
| 30.03.2026 | 34,62 | 36,05 | 34,58 | 35,81 | 3,24% | - |
| 27.03.2026 | 34,85 | 35,18 | 34,53 | 34,69 | -0,57% | - |
| 26.03.2026 | 34,50 | 35,17 | 34,36 | 34,89 | 0,66% | - |
| 25.03.2026 | 35,06 | 35,06 | 34,62 | 34,66 | -1,00% | - |
| 24.03.2026 | 34,04 | 35,14 | 33,78 | 35,01 | 2,31% | 40,00 |
| 23.03.2026 | 34,36 | 35,05 | 33,64 | 34,22 | -0,78% | 500,00 |
| 20.03.2026 | 35,39 | 35,61 | 34,27 | 34,49 | -2,63% | - |
| 19.03.2026 | 34,91 | 35,53 | 34,84 | 35,42 | 1,37% | - |
| 18.03.2026 | 35,83 | 36,28 | 34,86 | 34,94 | -2,59% | 31,00 |
| 17.03.2026 | 35,24 | 35,96 | 35,09 | 35,87 | 1,39% | 3,00 |
| 16.03.2026 | 35,00 | 35,66 | 34,98 | 35,38 | 1,39% | 42,00 |
| 13.03.2026 | 34,94 | 35,58 | 34,59 | 34,89 | 0,24% | 411,00 |
| 12.03.2026 | 33,94 | 34,98 | 33,51 | 34,81 | 1,90% | - |
| 11.03.2026 | 33,78 | 34,37 | 33,78 | 34,16 | 1,70% | 100,00 |
| 10.03.2026 | 34,16 | 34,51 | 33,54 | 33,59 | -1,87% | 10,00 |
| 09.03.2026 | 32,43 | 34,42 | 32,29 | 34,23 | 2,98% | - |
| 06.03.2026 | 33,08 | 33,57 | 32,94 | 33,24 | 1,25% | 16,00 |
| 05.03.2026 | 33,29 | 33,53 | 32,79 | 32,83 | -1,88% | 400,00 |
| 04.03.2026 | 32,81 | 33,55 | 32,33 | 33,46 | 2,67% | - |
| 03.03.2026 | 34,38 | 34,38 | 32,36 | 32,59 | -5,48% | 1,00 |
| 02.03.2026 | 34,17 | 34,56 | 32,43 | 34,48 | 0,12% | 15,00 |
| 27.02.2026 | 35,15 | 35,16 | 34,19 | 34,44 | -1,94% | - |
| 26.02.2026 | 35,24 | 35,41 | 34,80 | 35,12 | -0,37% | 152,00 |
| 25.02.2026 | 34,16 | 35,38 | 34,14 | 35,25 | 3,16% | 150,00 |
| 24.02.2026 | 32,01 | 34,47 | 32,01 | 34,17 | 6,75% | 471,00 |
| 23.02.2026 | 31,50 | 32,37 | 31,28 | 32,01 | 1,78% | 1,00 |
| 20.02.2026 | 31,56 | 31,65 | 30,88 | 31,45 | -0,22% | - |
| 19.02.2026 | 32,60 | 32,63 | 31,27 | 31,52 | -3,31% | 1,00 |
| 18.02.2026 | 32,12 | 32,91 | 32,03 | 32,60 | 1,88% | 5.014,00 |
| 17.02.2026 | 31,70 | 32,54 | 31,50 | 32,00 | 0,91% | - |