25,490€
-0,04%
Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 25,51 | 25,60 | 25,36 | 25,45 | -0,20% | 5.256,00 |
| 24.07.2025 | 25,76 | 25,76 | 25,48 | 25,50 | -0,97% | 3.591,00 |
| 23.07.2025 | 26,69 | 26,69 | 25,43 | 25,75 | -2,57% | 7.113,00 |
| 22.07.2025 | 26,00 | 26,44 | 25,98 | 26,43 | 1,54% | 2.664,00 |
| 21.07.2025 | 25,67 | 26,08 | 25,53 | 26,03 | 1,05% | 4.725,00 |
| 18.07.2025 | 25,97 | 26,05 | 25,76 | 25,76 | -0,35% | 38.317,00 |
| 17.07.2025 | 26,26 | 26,26 | 25,80 | 25,85 | -1,30% | 4.004,00 |
| 16.07.2025 | 25,90 | 26,19 | 25,87 | 26,19 | 0,46% | 5.923,00 |
| 15.07.2025 | 26,14 | 26,22 | 25,97 | 26,07 | -0,04% | 2.755,00 |
| 14.07.2025 | 25,92 | 26,12 | 25,64 | 26,08 | -0,31% | 6.450,00 |
| 11.07.2025 | 25,88 | 26,33 | 25,68 | 26,16 | 0,73% | 1.177,00 |
| 10.07.2025 | 26,58 | 26,58 | 25,78 | 25,97 | -2,41% | 4.810,00 |
| 09.07.2025 | 26,44 | 26,61 | 26,44 | 26,61 | 0,45% | 2.047,00 |
| 08.07.2025 | 26,40 | 26,58 | 26,32 | 26,49 | 0,49% | 2.469,00 |
| 07.07.2025 | 27,19 | 27,19 | 26,35 | 26,36 | -2,55% | 3.560,00 |
| 04.07.2025 | 26,56 | 27,12 | 26,54 | 27,05 | 1,31% | 3.182,00 |
| 03.07.2025 | 26,78 | 26,80 | 26,35 | 26,70 | -0,52% | 2.617,00 |
| 02.07.2025 | 27,13 | 27,13 | 26,81 | 26,84 | -0,70% | 2.129,00 |
| 01.07.2025 | 26,88 | 27,26 | 26,81 | 27,03 | 1,01% | 2.401,00 |
| 30.06.2025 | 26,62 | 26,91 | 26,58 | 26,76 | 0,98% | 5.021,00 |
| 27.06.2025 | 26,55 | 26,65 | 26,34 | 26,50 | -2,61% | 3.612,00 |
| 26.06.2025 | 27,32 | 27,56 | 27,16 | 27,21 | 0,07% | 2.524,00 |
| 25.06.2025 | 27,83 | 27,83 | 27,19 | 27,19 | -2,33% | 954,00 |
| 24.06.2025 | 28,00 | 28,07 | 27,46 | 27,84 | 0,00% | 2.577,00 |
| 23.06.2025 | 27,35 | 27,98 | 27,09 | 27,84 | 1,87% | 8.628,00 |
| 20.06.2025 | 27,29 | 27,42 | 26,99 | 27,33 | 1,37% | 2.347,00 |
| 19.06.2025 | 26,68 | 27,05 | 26,68 | 26,96 | 0,41% | 1.018,00 |
| 18.06.2025 | 26,71 | 27,03 | 26,69 | 26,85 | 0,75% | 879,00 |
| 17.06.2025 | 26,74 | 26,89 | 26,62 | 26,65 | -0,93% | 1.794,00 |
| 16.06.2025 | 27,13 | 27,21 | 26,74 | 26,90 | -1,07% | 3.706,00 |
| 13.06.2025 | 26,86 | 27,27 | 26,50 | 27,19 | 0,18% | 2.948,00 |
| 12.06.2025 | 26,71 | 27,17 | 26,71 | 27,14 | 1,12% | 1.892,00 |
| 11.06.2025 | 26,81 | 26,85 | 26,67 | 26,84 | -0,26% | 2.280,00 |
| 10.06.2025 | 26,88 | 27,15 | 26,87 | 26,91 | 0,07% | 2.033,00 |
| 09.06.2025 | 27,02 | 27,10 | 26,85 | 26,89 | -0,59% | 1.314,00 |
| 06.06.2025 | 27,08 | 27,26 | 27,00 | 27,05 | 0,15% | 3.353,00 |
| 05.06.2025 | 26,98 | 27,16 | 26,77 | 27,01 | 0,00% | 4.519,00 |
| 04.06.2025 | 27,06 | 27,07 | 26,89 | 27,01 | 0,04% | 4.137,00 |
| 03.06.2025 | 27,35 | 27,35 | 26,88 | 27,00 | -1,60% | 860,00 |
| 02.06.2025 | 26,84 | 27,44 | 26,76 | 27,44 | 2,39% | 1.188,00 |
| 30.05.2025 | 26,94 | 27,18 | 26,80 | 26,80 | -0,07% | 1.984,00 |
| 29.05.2025 | 27,19 | 27,19 | 26,55 | 26,82 | -0,45% | 2.527,00 |
| 28.05.2025 | 27,10 | 27,17 | 26,76 | 26,94 | -0,85% | 1.180,00 |
| 27.05.2025 | 27,40 | 27,40 | 27,03 | 27,17 | -0,73% | 858,00 |
| 26.05.2025 | 27,68 | 27,86 | 27,26 | 27,37 | -0,58% | 1.553,00 |
| 23.05.2025 | 27,39 | 27,54 | 27,20 | 27,53 | 0,18% | 5.809,00 |
| 22.05.2025 | 27,03 | 27,48 | 27,03 | 27,48 | 1,48% | 6.903,00 |
| 21.05.2025 | 27,27 | 27,28 | 27,01 | 27,08 | -0,73% | 2.210,00 |
| 20.05.2025 | 26,56 | 27,34 | 26,51 | 27,28 | 2,44% | 13.039,00 |
| 19.05.2025 | 26,29 | 26,63 | 26,15 | 26,63 | 1,25% | 2.262,00 |
| 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 |