21,510€
0,05%
Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 21,54 | 21,69 | 21,27 | 21,38 | -0,58% | - |
| 27.02.2025 | 22,00 | 22,01 | 21,40 | 21,50 | -2,58% | 1.808.224,00 |
| 26.02.2025 | 21,85 | 22,08 | 21,77 | 22,07 | 0,82% | 1.186.388,00 |
| 25.02.2025 | 21,65 | 21,99 | 21,58 | 21,89 | 1,11% | 1.709.033,00 |
| 24.02.2025 | 21,58 | 21,68 | 21,52 | 21,65 | 0,93% | 645.927,00 |
| 21.02.2025 | 21,47 | 21,52 | 21,24 | 21,45 | -0,28% | 1.005.300,00 |
| 20.02.2025 | 21,63 | 21,63 | 21,35 | 21,51 | -0,05% | 1.041.161,00 |
| 19.02.2025 | 21,32 | 21,66 | 21,32 | 21,52 | 0,61% | 779.488,00 |
| 18.02.2025 | 21,52 | 21,56 | 21,31 | 21,39 | -0,37% | 1.506.567,00 |
| 17.02.2025 | 21,51 | 21,67 | 21,45 | 21,47 | -0,42% | 790.540,00 |
| 14.02.2025 | 21,76 | 21,76 | 21,47 | 21,56 | -1,10% | 1.100.603,00 |
| 13.02.2025 | 21,63 | 21,92 | 21,42 | 21,80 | 0,79% | 923.799,00 |
| 12.02.2025 | 21,59 | 21,81 | 21,42 | 21,63 | 0,37% | 1.012.589,00 |
| 11.02.2025 | 21,88 | 21,88 | 21,46 | 21,55 | -1,37% | 909.011,00 |
| 10.02.2025 | 21,62 | 21,85 | 21,60 | 21,85 | 1,06% | 1.436.141,00 |
| 07.02.2025 | 21,64 | 21,92 | 21,62 | 21,62 | -0,09% | 780.001,00 |
| 06.02.2025 | 21,94 | 22,11 | 21,64 | 21,64 | -1,68% | 1.340.364,00 |
| 05.02.2025 | 21,80 | 22,01 | 21,74 | 22,01 | 1,01% | 994.925,00 |