21,515€
0,07%
Echtzeit-Aktienkurs ENDESA INH. EO 1,20
Bid:
Ask:
Aktienkurse zur ENDESA INH. EO 1,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 21,24 | 21,55 | 21,20 | 21,35 | -0,70% | 2.244,00 |
| 27.02.2025 | 21,94 | 21,97 | 21,43 | 21,50 | -1,96% | 3.136,00 |
| 26.02.2025 | 22,09 | 22,09 | 21,85 | 21,93 | -0,23% | 3.492,00 |
| 25.02.2025 | 21,70 | 22,00 | 21,65 | 21,98 | 2,00% | 5.700,00 |
| 24.02.2025 | 21,50 | 21,67 | 21,50 | 21,55 | 1,13% | 450,00 |
| 21.02.2025 | 21,57 | 21,57 | 21,31 | 21,31 | -0,88% | 1.320,00 |
| 20.02.2025 | 21,59 | 21,61 | 21,40 | 21,50 | 0,09% | 1.291,00 |
| 19.02.2025 | 21,40 | 21,61 | 21,40 | 21,48 | 0,61% | 2.407,00 |
| 18.02.2025 | 21,47 | 21,52 | 21,34 | 21,35 | -0,74% | 1.454,00 |
| 17.02.2025 | 21,57 | 21,66 | 21,47 | 21,51 | -0,28% | 470,00 |
| 14.02.2025 | 21,74 | 21,79 | 21,49 | 21,57 | -0,78% | 5.390,00 |
| 13.02.2025 | 21,85 | 21,90 | 21,47 | 21,74 | -0,37% | 2.613,00 |
| 12.02.2025 | 21,63 | 21,82 | 21,41 | 21,82 | 1,07% | 1.545,00 |
| 11.02.2025 | 21,89 | 21,89 | 21,50 | 21,59 | -1,46% | 623,00 |
| 10.02.2025 | 21,72 | 21,91 | 21,55 | 21,91 | 1,34% | 840,00 |
| 07.02.2025 | 21,68 | 21,87 | 21,62 | 21,62 | 0,09% | 6.315,00 |
| 06.02.2025 | 21,96 | 22,10 | 21,60 | 21,60 | -1,82% | 2.662,00 |
| 05.02.2025 | 21,70 | 22,00 | 21,64 | 22,00 | 0,92% | 2.574,00 |
| 04.02.2025 | 21,55 | 21,80 | 21,45 | 21,80 | 1,21% | 1.739,00 |
| 03.02.2025 | 20,75 | 21,70 | 20,75 | 21,54 | 0,09% | 4.888,00 |
| 31.01.2025 | 21,35 | 21,58 | 21,35 | 21,52 | 0,47% | 741,00 |
| 30.01.2025 | 21,26 | 21,44 | 21,23 | 21,42 | 0,94% | 882,00 |
| 29.01.2025 | 21,45 | 21,47 | 21,08 | 21,22 | -0,14% | 744,00 |
| 28.01.2025 | 20,96 | 21,25 | 20,96 | 21,25 | 1,48% | 502,00 |
| 27.01.2025 | 20,73 | 21,39 | 20,63 | 20,94 | 0,05% | 2.126,00 |
| 24.01.2025 | 21,16 | 21,17 | 20,80 | 20,93 | -0,99% | 2.168,00 |
| 23.01.2025 | 21,06 | 21,19 | 20,96 | 21,14 | 0,48% | 435,00 |
| 22.01.2025 | 21,28 | 21,31 | 21,02 | 21,04 | -0,94% | 1.429,00 |
| 21.01.2025 | 21,05 | 21,24 | 20,97 | 21,24 | 0,85% | 347,00 |
| 20.01.2025 | 21,17 | 21,18 | 21,06 | 21,06 | -0,19% | 2.964,00 |
| 17.01.2025 | 21,00 | 21,25 | 21,00 | 21,10 | 0,48% | 451,00 |
| 16.01.2025 | 20,87 | 21,01 | 20,79 | 21,00 | 1,40% | 1.298,00 |
| 15.01.2025 | 20,67 | 20,74 | 20,41 | 20,71 | 0,10% | 449,00 |
| 14.01.2025 | 20,82 | 20,82 | 20,57 | 20,69 | -0,29% | 34,00 |
| 13.01.2025 | 20,56 | 20,75 | 20,49 | 20,75 | 0,39% | 3.669,00 |
| 10.01.2025 | 21,05 | 21,06 | 20,61 | 20,67 | -1,43% | 4.604,00 |
| 09.01.2025 | 20,82 | 21,12 | 20,72 | 20,97 | 0,53% | 4.663,00 |
| 08.01.2025 | 20,79 | 21,01 | 20,68 | 20,86 | 0,48% | 1.286,00 |
| 07.01.2025 | 20,63 | 20,83 | 20,55 | 20,76 | 0,19% | 973,00 |
| 06.01.2025 | 20,82 | 20,92 | 20,59 | 20,72 | -2,08% | 2.731,00 |
| 03.01.2025 | 21,21 | 21,22 | 21,03 | 21,16 | 0,09% | 4.762,00 |
| 02.01.2025 | 20,60 | 21,18 | 20,60 | 21,14 | 2,32% | 10.390,00 |
| 30.12.2024 | 20,39 | 20,69 | 20,39 | 20,66 | 0,98% | 1.340,00 |
| 27.12.2024 | 20,22 | 20,63 | 20,22 | 20,46 | 0,10% | 1.383,00 |
| 23.12.2024 | 20,36 | 20,48 | 20,36 | 20,44 | 0,25% | 2.976,00 |
| 20.12.2024 | 20,28 | 20,45 | 20,20 | 20,39 | 0,05% | 9.193,00 |
| 19.12.2024 | 20,16 | 20,38 | 20,10 | 20,38 | 0,05% | 2.608,00 |
| 18.12.2024 | 20,61 | 20,61 | 20,37 | 20,37 | -1,36% | 2.994,00 |
| 17.12.2024 | 20,51 | 20,65 | 20,35 | 20,65 | -0,05% | 1.252,00 |
| 16.12.2024 | 20,64 | 20,66 | 20,53 | 20,66 | 0,19% | 592,00 |
| 13.12.2024 | 20,65 | 20,70 | 20,61 | 20,62 | 0,05% | 794,00 |
| 12.12.2024 | 20,96 | 20,97 | 20,61 | 20,61 | -1,95% | 862,00 |
| 11.12.2024 | 21,12 | 21,33 | 20,97 | 21,02 | -0,85% | 1.718,00 |
| 10.12.2024 | 21,04 | 21,21 | 21,04 | 21,20 | 0,00% | 1.941,00 |
| 09.12.2024 | 21,28 | 21,43 | 21,05 | 21,20 | -0,75% | 6.867,00 |
| 06.12.2024 | 21,43 | 21,54 | 21,36 | 21,36 | -0,42% | 1.989,00 |
| 05.12.2024 | 21,13 | 21,49 | 21,07 | 21,45 | 1,37% | 2.539,00 |
| 04.12.2024 | 21,42 | 21,49 | 21,16 | 21,16 | -0,98% | 2.760,00 |
| 03.12.2024 | 21,26 | 21,41 | 21,08 | 21,37 | 0,33% | 3.117,00 |
| 02.12.2024 | 20,61 | 21,32 | 20,61 | 21,30 | 2,80% | 16.890,00 |
| 29.11.2024 | 20,67 | 20,79 | 20,56 | 20,72 | 0,19% | 3.264,00 |
| 28.11.2024 | 20,66 | 20,68 | 20,51 | 20,68 | 1,08% | 554,00 |
| 27.11.2024 | 20,52 | 20,52 | 20,44 | 20,46 | -0,34% | 317,00 |
| 26.11.2024 | 20,65 | 20,82 | 20,48 | 20,53 | -0,82% | 616,00 |
| 25.11.2024 | 20,31 | 20,76 | 20,31 | 20,70 | 1,82% | 4.826,00 |
| 22.11.2024 | 19,83 | 20,35 | 19,83 | 20,33 | 2,21% | 188,00 |
| 21.11.2024 | 20,04 | 20,31 | 19,83 | 19,89 | -1,04% | 5.988,00 |
| 20.11.2024 | 19,99 | 20,20 | 19,94 | 20,10 | 0,93% | 12.816,00 |
| 19.11.2024 | 19,65 | 19,99 | 19,62 | 19,92 | 1,19% | 4.484,00 |
| 18.11.2024 | 19,82 | 19,88 | 19,68 | 19,68 | -0,40% | 1.092,00 |
| 15.11.2024 | 19,52 | 19,86 | 19,52 | 19,76 | 0,69% | 2.980,00 |
| 14.11.2024 | 19,30 | 19,66 | 19,16 | 19,63 | 0,95% | 2.360,00 |
| 13.11.2024 | 19,30 | 19,64 | 19,30 | 19,44 | 0,08% | 5.726,00 |
| 12.11.2024 | 19,35 | 19,53 | 19,29 | 19,43 | -0,15% | 2.902,00 |
| 11.11.2024 | 19,41 | 19,61 | 19,31 | 19,46 | 0,52% | 2.399,00 |
| 08.11.2024 | 19,32 | 19,39 | 19,24 | 19,36 | 0,16% | 565,00 |
| 07.11.2024 | 19,29 | 19,40 | 19,25 | 19,33 | 0,13% | 1.949,00 |
| 06.11.2024 | 20,00 | 20,00 | 19,08 | 19,30 | -3,50% | 1.900,00 |
| 05.11.2024 | 19,85 | 20,00 | 19,78 | 20,00 | 1,04% | 397,00 |
| 04.11.2024 | 19,96 | 19,96 | 19,73 | 19,80 | -0,58% | 2.660,00 |
| 01.11.2024 | 19,84 | 19,91 | 19,80 | 19,91 | 0,08% | 39,00 |
| 31.10.2024 | 19,82 | 19,90 | 19,78 | 19,90 | 1,25% | 552,00 |
| 30.10.2024 | 19,65 | 19,91 | 19,55 | 19,65 | 0,05% | 1.313,00 |
| 29.10.2024 | 19,81 | 19,84 | 19,61 | 19,64 | -0,76% | 457,00 |
| 28.10.2024 | 19,65 | 19,79 | 19,65 | 19,79 | 0,87% | 260,00 |
| 25.10.2024 | 19,70 | 19,74 | 19,62 | 19,62 | -0,46% | 1.583,00 |
| 24.10.2024 | 19,73 | 19,76 | 19,68 | 19,71 | 0,28% | 609,00 |
| 23.10.2024 | 19,58 | 19,79 | 19,58 | 19,66 | 0,87% | 1.351,00 |
| 22.10.2024 | 19,71 | 19,71 | 19,41 | 19,49 | -0,94% | 234,00 |
| 21.10.2024 | 19,66 | 19,73 | 19,60 | 19,67 | -0,18% | 602,00 |
| 18.10.2024 | 19,71 | 19,71 | 19,50 | 19,71 | -0,15% | 1.198,00 |
| 17.10.2024 | 19,72 | 19,98 | 19,72 | 19,74 | -0,08% | 6.473,00 |
| 16.10.2024 | 19,60 | 19,92 | 19,30 | 19,75 | 1,00% | 40.084,00 |
| 15.10.2024 | 19,45 | 19,73 | 19,45 | 19,56 | 0,80% | 1.373,00 |
| 14.10.2024 | 18,86 | 19,40 | 18,86 | 19,40 | 2,59% | 2.541,00 |
| 11.10.2024 | 18,65 | 18,98 | 18,65 | 18,91 | 1,10% | 481,00 |
| 10.10.2024 | 18,93 | 18,93 | 18,71 | 18,71 | -3,36% | 5.694,00 |
| 09.10.2024 | 19,31 | 19,39 | 19,26 | 19,36 | 1,23% | 783,00 |
| 08.10.2024 | 18,87 | 19,12 | 18,87 | 19,12 | 0,79% | 107,00 |
| 07.10.2024 | 19,21 | 19,27 | 18,97 | 18,97 | -1,61% | 1.508,00 |