31,050€
-0,45%
Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 31,06 | 31,16 | 30,93 | 31,07 | -0,38% | 29,00 |
| 29.01.2026 | 31,18 | 31,32 | 31,00 | 31,19 | 0,16% | 3.971,00 |
| 28.01.2026 | 31,24 | 31,30 | 30,78 | 31,14 | 0,35% | 3.903,00 |
| 27.01.2026 | 30,87 | 31,10 | 30,67 | 31,03 | 0,91% | 4.620,00 |
| 26.01.2026 | 30,08 | 30,88 | 30,08 | 30,75 | 1,92% | 3.712,00 |
| 23.01.2026 | 30,38 | 30,39 | 30,10 | 30,17 | -0,98% | 5.498,00 |
| 22.01.2026 | 30,55 | 30,69 | 30,37 | 30,47 | -0,26% | 1.903,00 |
| 21.01.2026 | 30,21 | 30,55 | 30,16 | 30,55 | 0,49% | 6.615,00 |
| 20.01.2026 | 30,30 | 30,90 | 29,82 | 30,40 | -0,26% | 3.773,00 |
| 19.01.2026 | 30,55 | 30,65 | 30,41 | 30,48 | -1,30% | 4.426,00 |
| 16.01.2026 | 30,61 | 30,92 | 30,50 | 30,88 | 0,68% | 3.434,00 |
| 15.01.2026 | 30,83 | 30,86 | 30,41 | 30,67 | 0,56% | 4.929,00 |
| 14.01.2026 | 29,98 | 30,62 | 29,95 | 30,50 | 1,73% | 3.174,00 |
| 13.01.2026 | 30,54 | 30,74 | 29,84 | 29,98 | -1,99% | 1.491,00 |
| 12.01.2026 | 31,06 | 31,07 | 30,58 | 30,59 | -1,64% | 2.996,00 |
| 09.01.2026 | 30,91 | 31,10 | 30,68 | 31,10 | 0,48% | 3.946,00 |
| 08.01.2026 | 31,34 | 31,50 | 30,61 | 30,95 | -3,28% | 7.759,00 |
| 07.01.2026 | 31,48 | 32,09 | 31,47 | 32,00 | 1,85% | 6.439,00 |
| 06.01.2026 | 31,29 | 31,63 | 31,24 | 31,42 | 0,54% | 3.522,00 |
| 05.01.2026 | 31,24 | 31,33 | 30,80 | 31,25 | 0,16% | 3.219,00 |
| 02.01.2026 | 30,48 | 31,21 | 30,48 | 31,20 | 1,56% | 2.904,00 |
| 30.12.2025 | 30,61 | 30,72 | 30,60 | 30,72 | -0,07% | 2.954,00 |
| 29.12.2025 | 30,27 | 30,89 | 30,27 | 30,74 | 0,20% | 1.903,00 |
| 23.12.2025 | 30,77 | 30,85 | 30,63 | 30,68 | -0,26% | 700,00 |
| 22.12.2025 | 30,94 | 31,08 | 30,58 | 30,76 | -0,55% | 36.352,00 |
| 19.12.2025 | 30,44 | 30,93 | 30,44 | 30,93 | 0,85% | 2.825,00 |
| 18.12.2025 | 30,49 | 30,78 | 30,49 | 30,67 | 0,66% | 1.880,00 |
| 17.12.2025 | 30,78 | 30,82 | 30,41 | 30,47 | -0,85% | 4.609,00 |
| 16.12.2025 | 30,61 | 30,82 | 30,61 | 30,73 | -0,23% | 8.371,00 |
| 15.12.2025 | 30,64 | 30,96 | 30,64 | 30,80 | 0,85% | 6.000,00 |
| 12.12.2025 | 30,34 | 30,61 | 30,17 | 30,54 | 0,89% | 3.109,00 |
| 11.12.2025 | 30,56 | 30,56 | 29,99 | 30,27 | -1,27% | 2.497,00 |
| 10.12.2025 | 30,74 | 30,79 | 30,32 | 30,66 | -0,36% | 3.221,00 |
| 09.12.2025 | 30,98 | 31,14 | 30,56 | 30,77 | 0,16% | 6.617,00 |
| 08.12.2025 | 30,57 | 31,21 | 30,56 | 30,72 | 0,59% | 5.878,00 |
| 05.12.2025 | 30,62 | 30,64 | 30,40 | 30,54 | -0,03% | 868,00 |
| 04.12.2025 | 30,92 | 30,97 | 30,44 | 30,55 | -0,75% | 3.395,00 |
| 03.12.2025 | 30,84 | 31,01 | 30,69 | 30,78 | -0,97% | 600,00 |
| 02.12.2025 | 30,88 | 31,08 | 30,88 | 31,08 | 0,42% | 933,00 |
| 01.12.2025 | 31,18 | 31,22 | 30,74 | 30,95 | -0,99% | 1.684,00 |
| 28.11.2025 | 31,23 | 31,28 | 31,10 | 31,26 | 0,16% | 770,00 |
| 27.11.2025 | 31,26 | 31,45 | 31,18 | 31,21 | -0,57% | 2.589,00 |
| 26.11.2025 | 30,76 | 31,39 | 30,53 | 31,39 | 2,45% | 2.947,00 |
| 25.11.2025 | 30,64 | 30,71 | 30,15 | 30,64 | -0,03% | 4.278,00 |
| 24.11.2025 | 31,19 | 31,25 | 30,50 | 30,65 | -0,84% | 2.834,00 |
| 21.11.2025 | 30,76 | 31,20 | 30,76 | 30,91 | 0,16% | 1.857,00 |
| 20.11.2025 | 30,75 | 31,36 | 30,49 | 30,86 | 1,92% | 3.495,00 |
| 19.11.2025 | 31,51 | 31,53 | 30,20 | 30,28 | -5,40% | 7.777,00 |
| 18.11.2025 | 31,75 | 32,24 | 31,68 | 32,01 | 0,25% | 1.464,00 |
| 17.11.2025 | 32,04 | 32,23 | 31,66 | 31,93 | -0,53% | 4.438,00 |
| 14.11.2025 | 31,94 | 32,19 | 31,94 | 32,10 | 0,78% | 2.786,00 |
| 13.11.2025 | 32,29 | 32,49 | 31,85 | 31,85 | -1,21% | 5.140,00 |
| 12.11.2025 | 31,95 | 32,25 | 31,95 | 32,24 | 1,03% | 3.282,00 |
| 11.11.2025 | 31,68 | 32,13 | 31,60 | 31,91 | 1,08% | 3.423,00 |
| 10.11.2025 | 32,23 | 32,54 | 31,50 | 31,57 | -1,65% | 5.412,00 |
| 07.11.2025 | 32,11 | 32,24 | 31,60 | 32,10 | 0,22% | 5.368,00 |
| 06.11.2025 | 31,95 | 32,06 | 31,65 | 32,03 | -0,06% | 2.299,00 |
| 05.11.2025 | 31,60 | 32,05 | 31,50 | 32,05 | 1,10% | 3.558,00 |
| 04.11.2025 | 31,30 | 31,84 | 31,25 | 31,70 | 0,57% | 2.747,00 |
| 03.11.2025 | 31,17 | 31,58 | 31,04 | 31,52 | 1,64% | 1.229,00 |
| 31.10.2025 | 31,18 | 31,25 | 30,83 | 31,01 | -0,64% | 2.725,00 |
| 30.10.2025 | 31,23 | 31,33 | 30,62 | 31,21 | 0,42% | 7.059,00 |
| 29.10.2025 | 30,23 | 31,08 | 29,98 | 31,08 | 2,91% | 4.266,00 |
| 28.10.2025 | 29,49 | 30,48 | 29,44 | 30,20 | 2,51% | 2.699,00 |
| 27.10.2025 | 29,42 | 29,64 | 29,21 | 29,46 | 1,55% | 3.703,00 |
| 24.10.2025 | 29,30 | 29,36 | 28,93 | 29,01 | -0,82% | 4.220,00 |
| 23.10.2025 | 28,96 | 29,30 | 28,90 | 29,25 | 1,56% | 3.241,00 |
| 22.10.2025 | 29,00 | 29,42 | 28,80 | 28,80 | -1,37% | 4.772,00 |
| 21.10.2025 | 29,44 | 29,54 | 29,20 | 29,20 | -0,85% | 5.127,00 |
| 20.10.2025 | 29,55 | 29,69 | 29,35 | 29,45 | 0,24% | 19.624,00 |
| 17.10.2025 | 28,81 | 29,50 | 28,81 | 29,38 | 1,28% | 3.724,00 |
| 16.10.2025 | 28,56 | 29,25 | 28,56 | 29,01 | 1,01% | 5.824,00 |
| 15.10.2025 | 29,09 | 29,37 | 28,60 | 28,72 | -1,24% | 8.612,00 |
| 14.10.2025 | 27,96 | 29,08 | 27,87 | 29,08 | 2,50% | 4.832,00 |
| 13.10.2025 | 28,09 | 28,39 | 28,09 | 28,37 | 1,90% | 7.056,00 |
| 10.10.2025 | 28,15 | 28,33 | 27,84 | 27,84 | -0,96% | 2.581,00 |
| 09.10.2025 | 27,97 | 28,18 | 27,88 | 28,11 | 0,64% | 5.955,00 |
| 08.10.2025 | 27,55 | 28,03 | 27,54 | 27,93 | 1,64% | 5.552,00 |
| 07.10.2025 | 27,67 | 27,71 | 27,28 | 27,48 | -1,15% | 3.538,00 |
| 06.10.2025 | 27,78 | 28,14 | 27,60 | 27,80 | 0,40% | 8.366,00 |
| 03.10.2025 | 27,47 | 27,69 | 27,39 | 27,69 | 1,13% | 3.686,00 |
| 02.10.2025 | 27,61 | 27,61 | 27,13 | 27,38 | -0,69% | 4.029,00 |
| 01.10.2025 | 27,21 | 27,65 | 27,10 | 27,57 | 1,32% | 5.892,00 |
| 30.09.2025 | 26,84 | 27,24 | 26,72 | 27,21 | 1,08% | 4.417,00 |
| 29.09.2025 | 26,97 | 26,97 | 26,73 | 26,92 | 0,60% | 5.152,00 |
| 26.09.2025 | 26,74 | 26,86 | 26,72 | 26,76 | 0,38% | 3.455,00 |
| 25.09.2025 | 26,50 | 26,79 | 26,50 | 26,66 | 0,41% | 1.159,00 |
| 24.09.2025 | 26,64 | 26,68 | 26,51 | 26,55 | 0,76% | 1.802,00 |
| 23.09.2025 | 26,49 | 26,67 | 26,32 | 26,35 | -1,20% | 7.804,00 |
| 22.09.2025 | 26,50 | 26,78 | 26,43 | 26,67 | 0,87% | 3.832,00 |
| 19.09.2025 | 26,28 | 26,48 | 26,25 | 26,44 | 0,53% | 325,00 |
| 18.09.2025 | 26,19 | 26,42 | 26,18 | 26,30 | 0,54% | 2.973,00 |
| 17.09.2025 | 26,38 | 26,46 | 26,16 | 26,16 | -1,10% | 2.554,00 |
| 16.09.2025 | 26,93 | 26,93 | 26,45 | 26,45 | -1,67% | 1.296,00 |
| 15.09.2025 | 26,66 | 26,90 | 26,48 | 26,90 | 1,13% | 3.313,00 |
| 12.09.2025 | 26,53 | 26,73 | 26,26 | 26,60 | 0,51% | 6.646,00 |
| 11.09.2025 | 25,93 | 26,47 | 25,92 | 26,47 | 1,96% | 250,00 |
| 10.09.2025 | 26,00 | 26,10 | 25,93 | 25,96 | -0,13% | 1.726,00 |
| 09.09.2025 | 25,84 | 25,99 | 25,82 | 25,99 | 0,41% | 418,00 |
| 08.09.2025 | 25,81 | 25,89 | 25,65 | 25,89 | 0,60% | 2.388,00 |