28,665€
-1,43%
Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 29,01 | 29,37 | 28,53 | 28,66 | -1,46% | 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 |
| 05.09.2025 | 25,67 | 25,74 | 25,58 | 25,73 | 0,63% | 809,00 |
| 04.09.2025 | 25,78 | 25,79 | 25,57 | 25,57 | -0,58% | 2.214,00 |
| 03.09.2025 | 25,69 | 25,75 | 25,32 | 25,72 | -0,12% | 6.838,00 |
| 02.09.2025 | 25,88 | 25,93 | 25,56 | 25,75 | -0,50% | 1.434,00 |
| 01.09.2025 | 26,09 | 26,13 | 25,84 | 25,88 | -0,84% | 913,00 |
| 29.08.2025 | 26,14 | 26,17 | 25,99 | 26,10 | -0,31% | 770,00 |
| 28.08.2025 | 26,45 | 26,58 | 26,03 | 26,18 | -0,65% | 1.110,00 |
| 27.08.2025 | 26,62 | 26,67 | 26,34 | 26,35 | -0,79% | 737,00 |
| 26.08.2025 | 26,45 | 26,77 | 26,33 | 26,56 | 0,23% | 3.696,00 |
| 25.08.2025 | 26,67 | 26,71 | 26,40 | 26,50 | -0,90% | 982,00 |
| 22.08.2025 | 26,65 | 26,89 | 26,65 | 26,74 | 0,41% | 3.033,00 |
| 21.08.2025 | 26,63 | 26,79 | 26,63 | 26,63 | -0,08% | 2.887,00 |
| 20.08.2025 | 26,14 | 26,76 | 26,14 | 26,65 | 1,80% | 9.304,00 |
| 19.08.2025 | 26,39 | 26,46 | 26,07 | 26,18 | -0,83% | 1.666,00 |
| 18.08.2025 | 26,50 | 26,67 | 26,33 | 26,40 | -0,41% | 7.088,00 |
| 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 |