24,820€
1,02%
Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 24,41 | 24,55 | 24,38 | 24,48 | -0,37% | 259,00 |
| 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 |
| 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 |