26,300€
0,04%
Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 26,27 | 26,56 | 26,15 | 26,30 | 0,04% | 4.366,00 |
| 15.05.2025 | 25,60 | 26,29 | 25,54 | 26,29 | 2,42% | 3.749,00 |
| 14.05.2025 | 24,80 | 25,70 | 24,80 | 25,67 | 1,54% | 5.134,00 |
| 13.05.2025 | 25,28 | 25,58 | 25,20 | 25,28 | -0,47% | 10.531,00 |
| 12.05.2025 | 25,85 | 25,86 | 24,73 | 25,40 | -0,86% | 2.113,00 |
| 09.05.2025 | 25,43 | 25,82 | 25,39 | 25,62 | 0,67% | 2.056,00 |
| 08.05.2025 | 26,83 | 27,06 | 25,29 | 25,45 | -4,47% | 10.566,00 |
| 07.05.2025 | 26,86 | 27,47 | 26,44 | 26,64 | -0,56% | 3.908,00 |
| 06.05.2025 | 26,27 | 26,80 | 26,24 | 26,79 | 1,44% | 2.136,00 |
| 05.05.2025 | 26,38 | 26,52 | 26,29 | 26,41 | 0,34% | 4.021,00 |
| 02.05.2025 | 26,39 | 26,52 | 26,07 | 26,32 | 0,23% | 1.959,00 |
| 30.04.2025 | 26,11 | 26,50 | 26,01 | 26,26 | -0,34% | 10.374,00 |
| 29.04.2025 | 26,08 | 26,37 | 25,87 | 26,35 | 1,00% | 4.240,00 |
| 28.04.2025 | 25,75 | 26,09 | 25,70 | 26,09 | 1,05% | 6.053,00 |
| 25.04.2025 | 25,68 | 25,82 | 25,57 | 25,82 | 0,94% | 2.430,00 |
| 24.04.2025 | 25,23 | 25,65 | 25,23 | 25,58 | 1,31% | 317,00 |
| 23.04.2025 | 26,15 | 26,20 | 25,12 | 25,25 | -2,55% | 1.751,00 |
| 22.04.2025 | 25,29 | 25,97 | 25,23 | 25,91 | 2,21% | 1.917,00 |
| 17.04.2025 | 25,17 | 25,61 | 25,11 | 25,35 | 2,42% | 4.236,00 |
| 16.04.2025 | 24,66 | 25,42 | 24,65 | 24,75 | -1,04% | 5.588,00 |
| 15.04.2025 | 24,38 | 25,11 | 24,38 | 25,01 | 1,79% | 13.868,00 |
| 14.04.2025 | 24,76 | 24,80 | 24,32 | 24,57 | -0,04% | 3.335,00 |
| 11.04.2025 | 24,10 | 24,62 | 23,82 | 24,58 | 3,84% | 5.211,00 |
| 10.04.2025 | 25,02 | 25,05 | 23,45 | 23,67 | -4,59% | 1.967,00 |
| 09.04.2025 | 23,60 | 25,49 | 22,94 | 24,81 | 4,29% | 6.350,00 |
| 08.04.2025 | 23,67 | 23,85 | 22,68 | 23,79 | 1,23% | 10.036,00 |
| 07.04.2025 | 23,22 | 23,50 | 22,50 | 23,50 | -1,05% | 12.259,00 |
| 04.04.2025 | 25,44 | 25,82 | 23,25 | 23,75 | -6,42% | 18.629,00 |
| 03.04.2025 | 24,14 | 25,58 | 24,14 | 25,38 | 2,46% | 6.795,00 |
| 02.04.2025 | 24,65 | 24,95 | 24,56 | 24,77 | 1,14% | 2.551,00 |
| 01.04.2025 | 24,63 | 24,71 | 24,41 | 24,49 | -0,33% | 4.025,00 |
| 31.03.2025 | 24,53 | 24,78 | 24,43 | 24,57 | -0,65% | 2.615,00 |
| 28.03.2025 | 23,90 | 24,82 | 23,86 | 24,73 | 2,91% | 5.376,00 |
| 27.03.2025 | 23,49 | 24,25 | 23,49 | 24,03 | 2,39% | 8.438,00 |
| 26.03.2025 | 23,54 | 23,74 | 23,47 | 23,47 | -0,13% | 2.862,00 |
| 25.03.2025 | 23,48 | 23,58 | 23,36 | 23,50 | 0,43% | 1.910,00 |
| 24.03.2025 | 23,46 | 23,58 | 23,21 | 23,40 | 0,26% | 6.495,00 |
| 21.03.2025 | 22,65 | 23,50 | 22,65 | 23,34 | 2,86% | 3.225,00 |
| 20.03.2025 | 22,77 | 22,96 | 22,69 | 22,69 | -0,57% | 3.015,00 |
| 19.03.2025 | 22,48 | 22,82 | 22,48 | 22,82 | 1,51% | 4.749,00 |
| 18.03.2025 | 22,29 | 22,69 | 22,26 | 22,48 | 0,72% | 8.333,00 |
| 17.03.2025 | 21,96 | 22,32 | 21,90 | 22,32 | 1,13% | 1.805,00 |
| 14.03.2025 | 22,14 | 22,14 | 21,90 | 22,07 | 0,36% | 766,00 |
| 13.03.2025 | 21,55 | 22,06 | 21,55 | 21,99 | 1,20% | 1.387,00 |
| 12.03.2025 | 22,10 | 22,12 | 21,61 | 21,73 | -1,59% | 1.690,00 |
| 11.03.2025 | 21,56 | 22,08 | 21,55 | 22,08 | 2,17% | 4.608,00 |
| 10.03.2025 | 21,58 | 21,71 | 21,41 | 21,61 | 0,37% | 834,00 |
| 07.03.2025 | 20,81 | 21,53 | 20,81 | 21,53 | 3,21% | 1.233,00 |
| 06.03.2025 | 21,48 | 21,48 | 20,60 | 20,86 | -2,75% | 6.422,00 |
| 05.03.2025 | 21,80 | 21,80 | 21,02 | 21,45 | -1,65% | 6.116,00 |
| 04.03.2025 | 21,16 | 21,81 | 21,03 | 21,81 | 3,27% | 1.415,00 |
| 03.03.2025 | 21,64 | 21,64 | 21,12 | 21,12 | -1,08% | 1.970,00 |
| 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 |