17,900€
Echtzeit-Aktienkurs Endesa S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Endesa S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 18,90 | 19,00 | 18,60 | 18,80 | 0,00% | - |
| 04.05.2026 | 19,10 | 19,15 | 18,60 | 18,80 | -2,08% | - |
| 30.04.2026 | 18,70 | 19,20 | 18,70 | 19,20 | 2,13% | - |
| 29.04.2026 | 19,20 | 19,20 | 18,80 | 18,80 | -2,08% | - |
| 28.04.2026 | 18,90 | 19,30 | 18,90 | 19,20 | 0,00% | - |
| 27.04.2026 | 19,25 | 19,25 | 19,00 | 19,20 | -1,03% | - |
| 24.04.2026 | 19,20 | 19,40 | 19,20 | 19,40 | 1,04% | - |
| 23.04.2026 | 19,15 | 19,40 | 18,90 | 19,20 | -1,03% | - |
| 22.04.2026 | 18,90 | 19,40 | 18,90 | 19,40 | 2,65% | - |
| 21.04.2026 | 18,80 | 19,10 | 18,80 | 18,90 | 0,00% | - |
| 20.04.2026 | 18,20 | 18,90 | 18,20 | 18,90 | 2,72% | - |
| 17.04.2026 | 18,50 | 18,60 | 18,20 | 18,40 | -0,54% | - |
| 16.04.2026 | 18,40 | 18,60 | 18,20 | 18,50 | -0,54% | - |
| 15.04.2026 | 18,70 | 18,80 | 18,45 | 18,60 | -1,06% | - |
| 14.04.2026 | 19,05 | 19,10 | 18,80 | 18,80 | -2,08% | - |
| 13.04.2026 | 19,15 | 19,30 | 19,00 | 19,20 | -0,52% | - |
| 10.04.2026 | 19,20 | 19,30 | 19,05 | 19,30 | 0,52% | - |
| 09.04.2026 | 18,90 | 19,25 | 18,85 | 19,20 | 1,05% | - |
| 08.04.2026 | 19,50 | 19,60 | 18,50 | 19,00 | 0,00% | - |
| 07.04.2026 | 18,70 | 19,00 | 18,60 | 19,00 | 1,06% | - |
| 02.04.2026 | 18,15 | 18,90 | 18,15 | 18,80 | 1,62% | - |
| 01.04.2026 | 18,20 | 18,55 | 18,15 | 18,50 | 0,54% | - |
| 31.03.2026 | 18,10 | 18,50 | 17,90 | 18,40 | 2,79% | - |
| 30.03.2026 | 17,40 | 18,00 | 17,40 | 17,90 | 2,87% | - |
| 27.03.2026 | 17,40 | 17,60 | 17,30 | 17,40 | 0,00% | - |
| 26.03.2026 | 17,40 | 17,60 | 17,25 | 17,40 | 0,00% | - |
| 25.03.2026 | 17,40 | 17,60 | 17,30 | 17,40 | -1,14% | - |
| 24.03.2026 | 17,10 | 17,60 | 17,05 | 17,60 | 2,33% | - |
| 23.03.2026 | 17,00 | 17,50 | 16,80 | 17,20 | -0,58% | - |
| 20.03.2026 | 17,50 | 17,80 | 17,20 | 17,30 | -2,26% | - |
| 19.03.2026 | 17,70 | 17,75 | 17,50 | 17,70 | 1,14% | - |
| 18.03.2026 | 18,10 | 18,20 | 17,50 | 17,50 | -2,78% | - |
| 17.03.2026 | 17,60 | 18,00 | 17,60 | 18,00 | 1,12% | - |
| 16.03.2026 | 17,70 | 17,85 | 17,50 | 17,80 | 1,71% | - |
| 13.03.2026 | 17,40 | 17,75 | 17,30 | 17,50 | 0,57% | - |
| 12.03.2026 | 17,00 | 17,50 | 17,00 | 17,40 | 1,75% | - |
| 11.03.2026 | 17,10 | 17,30 | 16,90 | 17,10 | 0,59% | 50,00 |
| 10.03.2026 | 17,10 | 17,30 | 16,90 | 17,00 | -0,58% | - |
| 09.03.2026 | 16,20 | 17,10 | 16,20 | 17,10 | 2,40% | - |
| 06.03.2026 | 16,60 | 16,80 | 16,40 | 16,70 | 0,60% | - |
| 05.03.2026 | 16,70 | 16,80 | 16,40 | 16,60 | -1,19% | - |
| 04.03.2026 | 16,40 | 16,80 | 16,25 | 16,80 | 1,82% | - |
| 03.03.2026 | 17,10 | 17,10 | 16,20 | 16,50 | -4,07% | - |
| 02.03.2026 | 16,90 | 17,30 | 16,40 | 17,20 | 0,00% | - |
| 27.02.2026 | 17,55 | 17,60 | 17,00 | 17,20 | -2,27% | - |
| 26.02.2026 | 17,50 | 17,70 | 17,50 | 17,60 | -0,56% | - |
| 25.02.2026 | 17,05 | 17,70 | 17,05 | 17,70 | 2,91% | - |
| 24.02.2026 | 16,10 | 17,30 | 16,10 | 17,20 | 6,83% | - |
| 23.02.2026 | 15,70 | 16,20 | 15,70 | 16,10 | 1,90% | - |
| 20.02.2026 | 15,70 | 15,85 | 15,50 | 15,80 | 0,00% | - |
| 19.02.2026 | 16,10 | 16,40 | 15,60 | 15,80 | -3,66% | - |
| 18.02.2026 | 16,00 | 16,40 | 16,00 | 16,40 | 1,86% | - |
| 17.02.2026 | 15,90 | 16,30 | 15,80 | 16,10 | 1,26% | - |
| 16.02.2026 | 15,80 | 15,90 | 15,60 | 15,90 | 0,63% | - |
| 13.02.2026 | 16,00 | 16,00 | 15,50 | 15,80 | -1,86% | - |
| 12.02.2026 | 16,30 | 16,45 | 15,80 | 16,10 | -2,42% | - |
| 11.02.2026 | 15,90 | 16,50 | 15,90 | 16,50 | 3,13% | - |
| 10.02.2026 | 15,90 | 16,00 | 15,80 | 16,00 | 0,63% | - |
| 09.02.2026 | 15,90 | 16,00 | 15,80 | 15,90 | -0,62% | - |
| 06.02.2026 | 15,80 | 16,00 | 15,70 | 16,00 | 1,91% | - |
| 05.02.2026 | 15,70 | 15,70 | 15,35 | 15,70 | 0,00% | - |
| 04.02.2026 | 15,60 | 15,85 | 15,60 | 15,70 | 0,64% | - |
| 03.02.2026 | 15,30 | 15,60 | 15,20 | 15,60 | 1,30% | - |
| 02.02.2026 | 15,30 | 15,60 | 15,30 | 15,40 | -0,65% | - |
| 30.01.2026 | 15,50 | 15,70 | 15,45 | 15,50 | -1,27% | - |
| 29.01.2026 | 15,60 | 15,70 | 15,40 | 15,70 | 0,64% | - |
| 28.01.2026 | 15,50 | 15,70 | 15,35 | 15,60 | 0,65% | - |
| 27.01.2026 | 15,40 | 15,55 | 15,30 | 15,50 | 0,65% | - |
| 26.01.2026 | 15,20 | 15,50 | 15,15 | 15,40 | 1,99% | - |
| 23.01.2026 | 15,10 | 15,25 | 15,05 | 15,10 | -1,31% | - |
| 22.01.2026 | 15,30 | 15,40 | 15,15 | 15,30 | 0,00% | - |
| 21.01.2026 | 15,30 | 15,30 | 15,00 | 15,30 | 1,32% | - |
| 20.01.2026 | 15,20 | 15,20 | 14,90 | 15,10 | -1,31% | - |
| 19.01.2026 | 15,40 | 15,50 | 15,20 | 15,30 | -1,29% | - |
| 16.01.2026 | 15,30 | 15,50 | 15,30 | 15,50 | 1,31% | - |
| 15.01.2026 | 15,50 | 15,50 | 15,20 | 15,30 | 0,00% | - |
| 14.01.2026 | 15,10 | 15,45 | 15,10 | 15,30 | 2,00% | - |
| 13.01.2026 | 15,20 | 15,40 | 14,90 | 15,00 | -2,60% | - |
| 12.01.2026 | 15,50 | 15,50 | 15,20 | 15,40 | -1,28% | - |
| 09.01.2026 | 15,45 | 15,60 | 15,30 | 15,60 | 0,00% | - |
| 08.01.2026 | 15,80 | 15,80 | 15,30 | 15,60 | -2,50% | - |
| 07.01.2026 | 15,70 | 16,05 | 15,70 | 16,00 | 1,27% | - |
| 06.01.2026 | 15,60 | 15,85 | 15,50 | 15,80 | 1,28% | - |
| 05.01.2026 | 15,60 | 15,70 | 15,40 | 15,60 | 0,00% | - |
| 02.01.2026 | 15,35 | 15,75 | 15,30 | 15,60 | 1,96% | - |
| 30.12.2025 | 15,30 | 15,40 | 15,30 | 15,30 | -0,65% | - |
| 29.12.2025 | 15,25 | 15,55 | 15,20 | 15,40 | 0,00% | - |
| 23.12.2025 | 15,30 | 15,40 | 15,25 | 15,40 | -0,65% | - |
| 22.12.2025 | 15,50 | 15,60 | 15,25 | 15,50 | 0,00% | - |
| 19.12.2025 | 15,30 | 15,50 | 15,30 | 15,50 | 1,31% | - |
| 18.12.2025 | 15,20 | 15,45 | 15,20 | 15,30 | 0,00% | - |
| 17.12.2025 | 15,40 | 15,45 | 15,20 | 15,30 | -0,65% | - |
| 16.12.2025 | 15,40 | 15,50 | 15,30 | 15,40 | -0,65% | - |
| 15.12.2025 | 15,30 | 15,60 | 15,30 | 15,50 | 1,31% | - |
| 12.12.2025 | 15,10 | 15,40 | 15,10 | 15,30 | 0,66% | - |
| 11.12.2025 | 15,20 | 15,25 | 15,00 | 15,20 | -1,30% | - |
| 10.12.2025 | 15,45 | 15,45 | 15,10 | 15,40 | 0,00% | - |
| 09.12.2025 | 15,40 | 15,60 | 15,40 | 15,40 | -1,28% | - |
| 08.12.2025 | 15,35 | 15,60 | 15,30 | 15,60 | 1,96% | - |
| 05.12.2025 | 15,30 | 15,45 | 15,20 | 15,30 | 0,00% | - |