29,235€
1,37%
Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 28,98 | 29,23 | 28,91 | 29,19 | 1,21% | - |
| 14.10.2025 | 28,45 | 28,96 | 28,44 | 28,84 | 1,87% | 864.388,00 |
| 13.10.2025 | 28,21 | 28,35 | 28,16 | 28,31 | 0,35% | 446.763,00 |
| 10.10.2025 | 28,08 | 28,35 | 28,08 | 28,21 | 0,39% | 560.599,00 |
| 09.10.2025 | 27,93 | 28,18 | 27,87 | 28,10 | 0,64% | 610.917,00 |
| 08.10.2025 | 27,64 | 28,07 | 27,64 | 27,92 | 1,45% | 541.209,00 |
| 07.10.2025 | 27,65 | 27,71 | 27,30 | 27,52 | -0,76% | 694.199,00 |
| 06.10.2025 | 27,71 | 27,90 | 27,55 | 27,73 | 0,33% | 617.939,00 |
| 03.10.2025 | 27,41 | 27,71 | 27,35 | 27,64 | 0,99% | 517.522,00 |
| 02.10.2025 | 27,39 | 27,40 | 27,11 | 27,37 | -0,47% | 492.209,00 |
| 01.10.2025 | 27,20 | 27,51 | 27,03 | 27,50 | 1,07% | 618.847,00 |
| 30.09.2025 | 26,84 | 27,23 | 26,65 | 27,21 | 1,11% | 785.505,00 |
| 29.09.2025 | 26,83 | 26,92 | 26,69 | 26,91 | 0,49% | 410.289,00 |
| 26.09.2025 | 26,73 | 26,90 | 26,67 | 26,78 | 0,49% | 579.402,00 |
| 25.09.2025 | 26,56 | 26,80 | 26,47 | 26,65 | 0,38% | 547.582,00 |
| 24.09.2025 | 26,56 | 26,72 | 26,47 | 26,55 | 0,72% | 594.019,00 |
| 23.09.2025 | 26,46 | 26,82 | 26,36 | 26,36 | -0,79% | 725.481,00 |
| 22.09.2025 | 26,43 | 26,81 | 26,37 | 26,57 | 0,45% | 491.497,00 |
| 19.09.2025 | 26,17 | 26,45 | 26,07 | 26,45 | 0,72% | 2.867.360,00 |
| 18.09.2025 | 26,19 | 26,41 | 26,07 | 26,26 | 0,34% | 452.947,00 |
| 17.09.2025 | 26,35 | 26,47 | 26,16 | 26,17 | -1,25% | 558.637,00 |
| 16.09.2025 | 26,78 | 26,78 | 26,44 | 26,50 | -0,93% | 1.326.638,00 |
| 15.09.2025 | 26,65 | 26,75 | 26,47 | 26,75 | 0,64% | 670.322,00 |
| 12.09.2025 | 26,50 | 26,74 | 26,42 | 26,58 | 0,61% | 1.067.510,00 |
| 11.09.2025 | 26,05 | 26,44 | 26,02 | 26,42 | 1,69% | - |
| 10.09.2025 | 26,02 | 26,10 | 25,92 | 25,98 | 0,04% | - |
| 09.09.2025 | 25,94 | 26,01 | 25,85 | 25,97 | 0,39% | - |
| 08.09.2025 | 25,84 | 25,88 | 25,65 | 25,87 | 0,51% | - |
| 05.09.2025 | 25,56 | 25,74 | 25,56 | 25,74 | 0,74% | 344.316,00 |
| 04.09.2025 | 25,56 | 25,84 | 25,55 | 25,55 | -0,20% | 457.845,00 |
| 03.09.2025 | 25,40 | 25,66 | 25,25 | 25,60 | -0,08% | 862.347,00 |
| 02.09.2025 | 25,76 | 25,83 | 25,56 | 25,62 | -0,93% | 517.248,00 |
| 01.09.2025 | 26,05 | 26,06 | 25,85 | 25,86 | -0,69% | 381.516,00 |
| 29.08.2025 | 26,08 | 26,17 | 25,94 | 26,04 | -0,50% | 525.943,00 |
| 28.08.2025 | 26,43 | 26,43 | 26,01 | 26,17 | -0,87% | 329.798,00 |
| 27.08.2025 | 26,60 | 26,74 | 26,32 | 26,40 | -0,56% | 489.257,00 |
| 26.08.2025 | 26,50 | 26,81 | 26,42 | 26,55 | 0,04% | 905.651,00 |
| 25.08.2025 | 26,61 | 26,65 | 26,35 | 26,54 | -0,71% | 361.161,00 |
| 22.08.2025 | 26,65 | 27,00 | 26,65 | 26,73 | 0,02% | 383.363,00 |
| 21.08.2025 | 26,73 | 26,81 | 26,62 | 26,73 | 0,24% | 441.820,00 |
| 20.08.2025 | 26,49 | 26,76 | 26,47 | 26,66 | 1,18% | 522.482,00 |
| 19.08.2025 | 26,36 | 26,51 | 26,34 | 26,35 | -0,11% | 569.047,00 |
| 18.08.2025 | 26,53 | 26,68 | 26,30 | 26,38 | -0,68% | 424.819,00 |
| 15.08.2025 | 26,42 | 26,56 | 26,16 | 26,56 | 0,61% | 728.742,00 |
| 14.08.2025 | 25,91 | 26,40 | 25,91 | 26,40 | 1,81% | 570.666,00 |
| 13.08.2025 | 25,74 | 26,05 | 25,74 | 25,93 | 1,01% | 466.633,00 |
| 12.08.2025 | 25,73 | 25,90 | 25,65 | 25,67 | 0,12% | 564.582,00 |
| 11.08.2025 | 25,54 | 25,65 | 25,49 | 25,64 | 0,59% | 493.848,00 |
| 08.08.2025 | 25,65 | 25,87 | 25,49 | 25,49 | -0,20% | 532.687,00 |
| 07.08.2025 | 25,46 | 25,58 | 25,17 | 25,54 | -0,85% | 936.252,00 |
| 06.08.2025 | 25,58 | 25,79 | 25,51 | 25,76 | 0,66% | 455.135,00 |
| 05.08.2025 | 25,70 | 25,70 | 25,49 | 25,59 | -0,08% | 541.810,00 |
| 04.08.2025 | 25,33 | 25,61 | 25,33 | 25,61 | 0,95% | 908.615,00 |