34,110€
-0,32%
Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 34,04 | 34,85 | 33,82 | 34,19 | -0,61% | 5.503,00 |
| 20.03.2026 | 35,24 | 35,59 | 34,36 | 34,40 | -2,80% | 3.380,00 |
| 19.03.2026 | 34,92 | 35,45 | 34,92 | 35,39 | 1,29% | 4.093,00 |
| 18.03.2026 | 36,13 | 36,27 | 34,94 | 34,94 | -2,43% | 2.033,00 |
| 17.03.2026 | 35,13 | 35,88 | 35,13 | 35,81 | 1,16% | 5.711,00 |
| 16.03.2026 | 35,26 | 35,63 | 35,10 | 35,40 | 1,43% | 7.619,00 |
| 13.03.2026 | 34,82 | 35,56 | 34,59 | 34,90 | 0,23% | 9.897,00 |
| 12.03.2026 | 33,86 | 34,93 | 33,82 | 34,82 | 1,81% | 2.579,00 |
| 11.03.2026 | 33,91 | 34,36 | 33,91 | 34,20 | 0,80% | 2.286,00 |
| 10.03.2026 | 34,16 | 34,36 | 33,87 | 33,93 | 1,56% | 5.535,00 |
| 09.03.2026 | 32,48 | 33,75 | 32,34 | 33,41 | 0,06% | 8.492,00 |
| 06.03.2026 | 33,23 | 33,48 | 32,98 | 33,39 | 1,67% | 6.880,00 |
| 05.03.2026 | 33,16 | 33,49 | 32,82 | 32,84 | -2,00% | 2.250,00 |
| 04.03.2026 | 33,30 | 33,51 | 33,29 | 33,51 | 2,20% | 1.921,00 |
| 03.03.2026 | 34,00 | 34,03 | 32,49 | 32,79 | -4,79% | 8.729,00 |
| 02.03.2026 | 34,07 | 34,54 | 32,27 | 34,44 | 0,17% | 6.065,00 |
| 27.02.2026 | 35,19 | 35,21 | 34,23 | 34,38 | -2,39% | 4.883,00 |
| 26.02.2026 | 35,18 | 35,38 | 34,82 | 35,22 | -0,14% | 2.486,00 |
| 25.02.2026 | 34,29 | 35,34 | 34,07 | 35,27 | 3,19% | 9.723,00 |
| 24.02.2026 | 31,99 | 34,45 | 31,99 | 34,18 | 6,91% | 10.758,00 |
| 23.02.2026 | 31,30 | 32,33 | 31,30 | 31,97 | 1,88% | 50.525,00 |
| 20.02.2026 | 31,55 | 31,60 | 31,17 | 31,38 | -0,29% | 8.070,00 |
| 19.02.2026 | 32,57 | 32,59 | 31,25 | 31,47 | -3,26% | 10.101,00 |
| 18.02.2026 | 32,10 | 32,90 | 32,10 | 32,53 | 1,47% | 12.320,00 |
| 17.02.2026 | 31,59 | 32,46 | 31,59 | 32,06 | 1,07% | 27.334,00 |
| 16.02.2026 | 31,61 | 31,73 | 31,16 | 31,72 | 0,13% | 1.119,00 |
| 13.02.2026 | 32,00 | 32,06 | 31,10 | 31,68 | -1,31% | 3.695,00 |
| 12.02.2026 | 32,91 | 32,91 | 31,67 | 32,10 | -2,64% | 4.907,00 |
| 11.02.2026 | 31,92 | 32,97 | 31,86 | 32,97 | 3,19% | 4.161,00 |
| 10.02.2026 | 31,78 | 31,95 | 31,67 | 31,95 | 0,28% | 1.627,00 |
| 09.02.2026 | 31,90 | 31,99 | 31,70 | 31,86 | 0,28% | 3.910,00 |
| 06.02.2026 | 31,38 | 32,02 | 31,38 | 31,77 | 1,24% | 7.980,00 |
| 05.02.2026 | 31,40 | 31,54 | 30,89 | 31,38 | 0,00% | 1.071,00 |
| 04.02.2026 | 31,23 | 31,57 | 31,21 | 31,38 | 1,03% | 5.321,00 |
| 03.02.2026 | 30,68 | 31,20 | 30,56 | 31,06 | 1,24% | 4.000,00 |
| 02.02.2026 | 30,73 | 31,13 | 30,60 | 30,68 | -1,19% | 3.611,00 |
| 30.01.2026 | 31,06 | 31,18 | 30,98 | 31,05 | -0,45% | 1.397,00 |
| 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 |