20,370€
-0,05%
Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 19,43 | 19,43 | 18,92 | 19,28 | -0,87% | 2.357,00 |
| 03.10.2024 | 19,43 | 19,55 | 19,43 | 19,45 | -0,51% | 225,00 |
| 02.10.2024 | 19,71 | 19,71 | 19,48 | 19,55 | -0,91% | 798,00 |
| 01.10.2024 | 19,70 | 19,82 | 19,63 | 19,73 | 0,61% | 1.349,00 |
| 30.09.2024 | 19,73 | 19,79 | 19,59 | 19,61 | -0,81% | 1.346,00 |
| 27.09.2024 | 19,69 | 19,88 | 19,69 | 19,77 | 0,28% | 1.545,00 |
| 26.09.2024 | 19,93 | 19,96 | 19,67 | 19,72 | -0,03% | 9.182,00 |
| 25.09.2024 | 19,66 | 19,72 | 19,66 | 19,72 | 0,00% | 374,00 |
| 24.09.2024 | 19,79 | 19,79 | 19,61 | 19,72 | 0,03% | 2.601,00 |
| 23.09.2024 | 19,47 | 19,72 | 19,41 | 19,72 | 1,49% | 4.546,00 |
| 20.09.2024 | 19,30 | 19,46 | 19,30 | 19,43 | 0,73% | 2.464,00 |
| 19.09.2024 | 19,65 | 19,65 | 19,26 | 19,29 | -1,63% | 4.190,00 |
| 18.09.2024 | 20,00 | 20,10 | 19,61 | 19,61 | -1,83% | 5.840,00 |
| 17.09.2024 | 19,85 | 20,07 | 19,85 | 19,97 | 0,40% | 5.841,00 |
| 16.09.2024 | 19,92 | 19,95 | 19,76 | 19,89 | -0,05% | 1.812,00 |
| 13.09.2024 | 19,80 | 19,93 | 19,80 | 19,90 | 0,48% | 840,00 |
| 12.09.2024 | 19,87 | 19,87 | 19,75 | 19,81 | 0,03% | 1.553,00 |
| 11.09.2024 | 19,74 | 19,82 | 19,56 | 19,80 | 0,10% | 972,00 |
| 10.09.2024 | 19,50 | 19,80 | 19,50 | 19,78 | 1,54% | 1.211,00 |
| 09.09.2024 | 19,50 | 19,54 | 19,47 | 19,48 | 0,13% | 2.590,00 |
| 06.09.2024 | 19,30 | 19,47 | 19,27 | 19,46 | 0,80% | 1.043,00 |
| 05.09.2024 | 19,29 | 19,35 | 19,28 | 19,30 | 0,97% | 5.140,00 |
| 04.09.2024 | 19,18 | 19,22 | 19,03 | 19,12 | -0,44% | 3.227,00 |
| 03.09.2024 | 19,24 | 19,36 | 19,19 | 19,20 | -0,31% | 2.773,00 |
| 02.09.2024 | 19,14 | 19,26 | 19,10 | 19,26 | 0,71% | 6.426,00 |
| 30.08.2024 | 19,10 | 19,24 | 19,10 | 19,13 | 0,66% | 5.585,00 |
| 29.08.2024 | 18,97 | 19,15 | 18,97 | 19,00 | 0,03% | 906,00 |
| 28.08.2024 | 18,93 | 19,05 | 18,87 | 19,00 | 0,82% | 2.463,00 |
| 27.08.2024 | 18,86 | 18,96 | 18,81 | 18,84 | -0,34% | 1.517,00 |
| 26.08.2024 | 18,78 | 18,93 | 18,78 | 18,91 | 0,35% | 2.055,00 |
| 23.08.2024 | 18,54 | 18,90 | 18,54 | 18,84 | 2,17% | 6.415,00 |
| 22.08.2024 | 18,50 | 18,56 | 18,44 | 18,44 | 0,79% | 2.317,00 |
| 21.08.2024 | 18,30 | 18,33 | 18,26 | 18,30 | 0,25% | 364,00 |
| 20.08.2024 | 18,42 | 18,43 | 18,19 | 18,25 | -0,82% | 362,00 |
| 19.08.2024 | 18,25 | 18,40 | 18,19 | 18,40 | 0,79% | 1.977,00 |
| 16.08.2024 | 18,19 | 18,26 | 18,18 | 18,26 | 0,41% | 127,00 |
| 15.08.2024 | 18,26 | 18,32 | 18,18 | 18,18 | -0,33% | 467,00 |
| 14.08.2024 | 18,36 | 18,36 | 18,09 | 18,24 | 0,22% | 1.151,00 |
| 13.08.2024 | 17,99 | 18,27 | 17,99 | 18,20 | 1,70% | 1.828,00 |
| 12.08.2024 | 17,89 | 17,97 | 17,86 | 17,90 | 0,90% | 1.440,00 |
| 09.08.2024 | 17,93 | 17,93 | 17,74 | 17,74 | -0,95% | 289,00 |
| 08.08.2024 | 17,97 | 17,97 | 17,91 | 17,91 | -0,86% | 37,00 |
| 07.08.2024 | 17,85 | 18,06 | 17,71 | 18,06 | 2,38% | 1.899,00 |
| 06.08.2024 | 17,68 | 17,68 | 17,50 | 17,64 | 0,40% | 2.456,00 |
| 05.08.2024 | 17,84 | 18,19 | 17,56 | 17,57 | -4,82% | 5.491,00 |