ENDESA INH. EO 1,20
[WKN: 871028 | ISIN: ES0130670112]
Aktienkurse
26,490€ 0,76%
Echtzeit-Aktienkurs ENDESA INH. EO 1,20
Bid: Ask:

Aktienkurse zur ENDESA INH. EO 1,20 Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
15.08.2025 26,30 26,61 26,25 26,51 0,84% 7.350,00
14.08.2025 25,90 26,38 25,85 26,29 1,31% 5.446,00
13.08.2025 25,78 26,00 25,78 25,95 0,78% 855,00
12.08.2025 25,88 25,88 25,66 25,75 -0,46% 3.179,00
11.08.2025 25,57 25,89 25,53 25,87 0,94% 1.244,00
08.08.2025 25,56 25,88 25,51 25,63 0,71% 5.603,00
07.08.2025 25,84 25,84 25,26 25,45 -1,01% 4.248,00
06.08.2025 25,74 25,81 25,51 25,71 0,47% 891,00
05.08.2025 25,70 25,71 25,51 25,59 -0,16% 3.291,00
04.08.2025 25,53 25,65 25,39 25,63 0,83% 2.745,00
01.08.2025 25,15 25,51 25,15 25,42 0,63% 3.781,00
31.07.2025 25,69 25,78 25,26 25,26 -1,52% 3.092,00
30.07.2025 25,28 25,72 25,22 25,65 1,62% 644,00
29.07.2025 25,59 25,59 24,63 25,24 -1,21% 4.114,00
28.07.2025 25,52 25,73 25,50 25,55 0,39% 1.507,00
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