35,440€
0,43%
Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 35,45 | 35,59 | 35,22 | 35,26 | -0,09% | - |
| 19.03.2026 | 35,09 | 35,45 | 35,08 | 35,29 | -0,40% | 1.105.872,00 |
| 18.03.2026 | 35,89 | 35,89 | 35,19 | 35,43 | -1,03% | 1.075.411,00 |
| 17.03.2026 | 35,35 | 35,95 | 35,32 | 35,80 | 1,36% | 875.495,00 |
| 16.03.2026 | 35,19 | 35,66 | 35,09 | 35,32 | 0,06% | 888.507,00 |
| 13.03.2026 | 34,85 | 35,59 | 34,59 | 35,30 | 1,55% | 1.016.790,00 |
| 12.03.2026 | 34,26 | 34,84 | 34,12 | 34,76 | 1,76% | 1.482.714,00 |
| 11.03.2026 | 33,88 | 34,38 | 33,88 | 34,16 | 0,00% | 1.299.328,00 |
| 10.03.2026 | 34,10 | 34,52 | 33,89 | 34,16 | 1,67% | 1.575.663,00 |
| 09.03.2026 | 33,10 | 33,78 | 32,81 | 33,60 | 1,02% | 1.520.007,00 |
| 06.03.2026 | 33,17 | 33,56 | 32,95 | 33,26 | 0,91% | 1.137.577,00 |
| 05.03.2026 | 33,21 | 33,53 | 32,93 | 32,96 | -0,99% | 933.366,00 |
| 04.03.2026 | 32,50 | 33,55 | 32,40 | 33,29 | 2,05% | 1.752.015,00 |
| 03.03.2026 | 33,87 | 33,98 | 32,36 | 32,62 | -4,90% | 1.920.074,00 |
| 02.03.2026 | 34,33 | 34,55 | 33,93 | 34,30 | -0,78% | 1.032.455,00 |
| 27.02.2026 | 34,84 | 35,15 | 34,20 | 34,57 | -1,14% | 1.722.653,00 |
| 26.02.2026 | 35,19 | 35,42 | 34,82 | 34,97 | -0,63% | 968.635,00 |
| 25.02.2026 | 34,77 | 35,37 | 34,64 | 35,19 | 2,65% | 1.166.463,00 |
| 24.02.2026 | 32,97 | 34,46 | 32,97 | 34,28 | 7,09% | 2.678.533,00 |
| 23.02.2026 | 31,58 | 32,37 | 31,58 | 32,01 | 1,72% | 1.293.788,00 |
| 20.02.2026 | 31,33 | 31,65 | 31,14 | 31,47 | 0,13% | 1.151.690,00 |
| 19.02.2026 | 32,20 | 32,31 | 31,26 | 31,43 | -3,68% | 1.465.738,00 |
| 18.02.2026 | 32,14 | 32,91 | 32,03 | 32,63 | 1,87% | 1.263.215,00 |
| 17.02.2026 | 31,73 | 32,53 | 31,68 | 32,03 | 1,23% | 1.356.722,00 |
| 16.02.2026 | 31,58 | 31,64 | 31,13 | 31,64 | 0,06% | 674.838,00 |
| 13.02.2026 | 32,00 | 32,03 | 31,07 | 31,62 | -1,71% | 939.954,00 |
| 12.02.2026 | 32,80 | 32,84 | 31,59 | 32,17 | -1,32% | 778.619,00 |
| 11.02.2026 | 32,00 | 32,66 | 31,93 | 32,60 | 2,26% | 909.009,00 |
| 10.02.2026 | 31,99 | 32,00 | 31,64 | 31,88 | -0,06% | 690.366,00 |
| 09.02.2026 | 31,80 | 31,99 | 31,62 | 31,90 | 0,50% | 461.202,00 |