18,050€
4,34%
Echtzeit-Aktienkurs Endesa S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Endesa S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 17,80 | 18,15 | 17,80 | 18,15 | 1,68% | - |
| 28.05.2026 | 17,90 | 18,05 | 17,80 | 17,85 | -0,56% | - |
| 27.05.2026 | 18,40 | 18,40 | 17,80 | 17,95 | -2,71% | - |
| 26.05.2026 | 18,15 | 18,60 | 18,15 | 18,45 | 1,37% | - |
| 25.05.2026 | 18,15 | 18,30 | 18,05 | 18,20 | 0,00% | - |
| 22.05.2026 | 18,40 | 18,40 | 18,10 | 18,20 | -1,36% | - |
| 21.05.2026 | 18,30 | 18,50 | 18,15 | 18,45 | 0,82% | - |
| 20.05.2026 | 18,05 | 18,35 | 18,05 | 18,30 | 0,83% | - |
| 19.05.2026 | 18,10 | 18,30 | 18,10 | 18,15 | 0,00% | - |
| 18.05.2026 | 18,15 | 18,25 | 18,10 | 18,15 | -0,55% | - |
| 15.05.2026 | 18,40 | 18,40 | 18,25 | 18,25 | 0,83% | - |
| 14.05.2026 | 18,50 | 18,60 | 18,10 | 18,10 | -3,72% | - |
| 13.05.2026 | 18,40 | 19,00 | 18,40 | 18,80 | 2,73% | - |
| 12.05.2026 | 18,40 | 18,70 | 18,20 | 18,30 | -0,54% | - |
| 11.05.2026 | 18,10 | 18,55 | 18,10 | 18,40 | 0,82% | - |
| 08.05.2026 | 18,40 | 18,50 | 18,25 | 18,25 | -0,82% | - |
| 07.05.2026 | 18,95 | 18,95 | 18,40 | 18,40 | -3,16% | - |
| 06.05.2026 | 18,85 | 19,00 | 18,50 | 19,00 | 0,80% | - |
| 05.05.2026 | 18,85 | 18,90 | 18,60 | 18,85 | 0,00% | - |
| 04.05.2026 | 19,10 | 19,10 | 18,85 | 18,85 | 0,00% | - |
| 30.04.2026 | 18,70 | 19,00 | 18,70 | 18,85 | 1,34% | - |
| 29.04.2026 | 19,30 | 19,30 | 18,60 | 18,60 | -4,12% | - |
| 28.04.2026 | 19,25 | 19,40 | 19,20 | 19,40 | 0,78% | - |
| 27.04.2026 | 19,20 | 19,35 | 19,00 | 19,25 | 0,00% | - |
| 24.04.2026 | 19,30 | 19,40 | 19,20 | 19,25 | -0,26% | - |
| 23.04.2026 | 19,20 | 19,40 | 18,95 | 19,30 | 0,52% | - |
| 22.04.2026 | 18,95 | 19,35 | 18,95 | 19,20 | 1,05% | - |
| 21.04.2026 | 18,90 | 19,10 | 18,80 | 19,00 | 1,88% | - |
| 20.04.2026 | 18,30 | 18,75 | 18,20 | 18,65 | 1,08% | - |
| 17.04.2026 | 18,50 | 18,60 | 18,20 | 18,45 | 0,54% | - |
| 16.04.2026 | 18,60 | 18,60 | 18,20 | 18,35 | -1,34% | - |
| 15.04.2026 | 18,70 | 18,80 | 18,45 | 18,60 | -1,59% | - |
| 14.04.2026 | 19,10 | 19,10 | 18,80 | 18,90 | -0,79% | - |
| 13.04.2026 | 19,20 | 19,30 | 19,00 | 19,05 | -0,78% | - |
| 10.04.2026 | 19,30 | 19,30 | 19,10 | 19,20 | 1,05% | - |
| 09.04.2026 | 18,75 | 19,25 | 18,75 | 19,00 | 1,33% | - |
| 08.04.2026 | 19,20 | 19,60 | 18,50 | 18,75 | -1,06% | - |
| 07.04.2026 | 18,85 | 19,00 | 18,60 | 18,95 | 2,43% | - |
| 02.04.2026 | 18,10 | 18,60 | 18,10 | 18,50 | -0,27% | - |
| 01.04.2026 | 18,20 | 18,55 | 18,15 | 18,55 | 1,09% | - |
| 31.03.2026 | 17,90 | 18,45 | 17,90 | 18,35 | 2,23% | - |
| 30.03.2026 | 17,40 | 18,00 | 17,40 | 17,95 | 3,16% | - |
| 27.03.2026 | 17,50 | 17,60 | 17,15 | 17,40 | -0,29% | - |
| 26.03.2026 | 17,35 | 17,60 | 17,25 | 17,45 | 1,45% | - |
| 25.03.2026 | 17,55 | 17,60 | 17,20 | 17,20 | -2,27% | - |
| 24.03.2026 | 17,15 | 17,60 | 17,00 | 17,60 | 2,33% | - |
| 23.03.2026 | 17,00 | 17,50 | 16,80 | 17,20 | -0,58% | - |
| 20.03.2026 | 17,70 | 17,80 | 17,20 | 17,30 | -1,14% | - |
| 19.03.2026 | 17,60 | 17,75 | 17,50 | 17,50 | 0,00% | - |
| 18.03.2026 | 17,95 | 18,20 | 17,50 | 17,50 | -2,78% | - |
| 17.03.2026 | 17,75 | 18,00 | 17,60 | 18,00 | 1,69% | - |
| 16.03.2026 | 17,45 | 17,85 | 17,45 | 17,70 | 1,72% | - |
| 13.03.2026 | 17,40 | 17,80 | 17,30 | 17,40 | 0,00% | - |
| 12.03.2026 | 17,00 | 17,50 | 16,90 | 17,40 | 1,75% | - |
| 11.03.2026 | 17,05 | 17,20 | 16,95 | 17,10 | 0,29% | - |
| 10.03.2026 | 17,05 | 17,30 | 16,75 | 17,05 | -0,29% | - |
| 09.03.2026 | 16,40 | 17,25 | 16,20 | 17,10 | 3,01% | - |
| 06.03.2026 | 16,50 | 16,80 | 16,45 | 16,60 | 0,30% | - |
| 05.03.2026 | 16,65 | 16,80 | 16,35 | 16,55 | -1,19% | - |
| 04.03.2026 | 16,35 | 16,80 | 16,20 | 16,75 | 2,13% | - |
| 03.03.2026 | 17,10 | 17,10 | 16,20 | 16,40 | -4,37% | - |
| 02.03.2026 | 16,90 | 17,30 | 16,20 | 17,15 | 0,29% | - |
| 27.02.2026 | 17,60 | 17,60 | 17,05 | 17,10 | -2,84% | - |
| 26.02.2026 | 17,60 | 17,70 | 17,40 | 17,60 | 0,00% | - |
| 25.02.2026 | 17,10 | 17,70 | 17,05 | 17,60 | 2,62% | - |
| 24.02.2026 | 15,95 | 17,20 | 15,95 | 17,15 | 7,19% | - |
| 23.02.2026 | 15,75 | 16,20 | 15,65 | 16,00 | 1,27% | - |
| 20.02.2026 | 15,75 | 15,80 | 15,60 | 15,80 | 0,32% | - |
| 19.02.2026 | 16,25 | 16,30 | 15,60 | 15,75 | -3,37% | - |
| 18.02.2026 | 16,10 | 16,50 | 16,00 | 16,30 | 1,24% | - |
| 17.02.2026 | 15,80 | 16,30 | 15,70 | 16,10 | 1,90% | - |
| 16.02.2026 | 15,80 | 15,90 | 15,60 | 15,80 | -0,32% | - |
| 13.02.2026 | 16,00 | 16,10 | 15,50 | 15,85 | 0,32% | - |
| 12.02.2026 | 16,40 | 16,45 | 15,80 | 15,80 | -3,36% | - |
| 11.02.2026 | 15,90 | 16,35 | 15,90 | 16,35 | 2,83% | - |
| 10.02.2026 | 15,90 | 16,00 | 15,80 | 15,90 | 0,00% | - |
| 09.02.2026 | 15,90 | 16,00 | 15,80 | 15,90 | -0,31% | - |
| 06.02.2026 | 15,70 | 16,00 | 15,70 | 15,95 | 1,59% | - |
| 05.02.2026 | 15,70 | 15,80 | 15,35 | 15,70 | 0,00% | - |
| 04.02.2026 | 15,55 | 15,85 | 15,55 | 15,70 | 2,61% | - |
| 03.02.2026 | 15,35 | 15,65 | 15,20 | 15,30 | -1,29% | - |
| 02.02.2026 | 15,40 | 15,60 | 15,30 | 15,50 | -0,32% | - |
| 30.01.2026 | 15,60 | 15,65 | 15,45 | 15,55 | -0,32% | - |
| 29.01.2026 | 15,60 | 15,70 | 15,40 | 15,60 | 1,30% | - |
| 28.01.2026 | 15,60 | 15,70 | 15,40 | 15,40 | -0,65% | - |
| 27.01.2026 | 15,45 | 15,60 | 15,30 | 15,50 | 0,98% | - |
| 26.01.2026 | 15,10 | 15,45 | 15,10 | 15,35 | 1,66% | - |
| 23.01.2026 | 15,25 | 15,25 | 15,10 | 15,10 | 0,00% | - |
| 22.01.2026 | 15,25 | 15,40 | 15,10 | 15,10 | -1,31% | - |
| 21.01.2026 | 15,15 | 15,30 | 15,00 | 15,30 | 2,00% | - |
| 20.01.2026 | 15,25 | 15,25 | 15,00 | 15,00 | -1,96% | - |
| 19.01.2026 | 15,40 | 15,50 | 15,20 | 15,30 | -0,97% | - |
| 16.01.2026 | 15,35 | 15,50 | 15,30 | 15,45 | 0,65% | - |
| 15.01.2026 | 15,30 | 15,40 | 15,20 | 15,35 | 0,66% | - |
| 14.01.2026 | 15,00 | 15,45 | 15,00 | 15,25 | 2,01% | - |
| 13.01.2026 | 15,30 | 15,40 | 14,90 | 14,95 | -1,97% | - |
| 12.01.2026 | 15,55 | 15,60 | 15,25 | 15,25 | -0,97% | - |
| 09.01.2026 | 15,30 | 15,45 | 15,30 | 15,40 | -1,91% | 50,00 |
| 08.01.2026 | 15,85 | 15,85 | 15,30 | 15,70 | 0,64% | - |
| 07.01.2026 | 15,80 | 16,05 | 15,60 | 15,60 | -1,58% | - |