30,520€
1,09%
Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 30,22 | 30,47 | 30,16 | 30,47 | 0,93% | 480.318,00 |
| 11.12.2025 | 30,31 | 30,38 | 29,99 | 30,19 | -0,79% | 803.873,00 |
| 10.12.2025 | 30,80 | 30,83 | 30,32 | 30,43 | -1,14% | 600.163,00 |
| 09.12.2025 | 31,00 | 31,16 | 30,78 | 30,78 | -0,81% | 729.649,00 |
| 08.12.2025 | 30,58 | 31,23 | 30,58 | 31,03 | 1,37% | 739.974,00 |
| 05.12.2025 | 30,61 | 30,66 | 30,37 | 30,61 | 0,00% | 803.383,00 |
| 04.12.2025 | 30,71 | 30,77 | 30,44 | 30,61 | -0,52% | 593.219,00 |
| 03.12.2025 | 30,92 | 30,98 | 30,66 | 30,77 | -0,77% | 859.713,00 |
| 02.12.2025 | 30,96 | 31,10 | 30,85 | 31,01 | 0,62% | 852.581,00 |
| 01.12.2025 | 31,03 | 31,30 | 30,70 | 30,82 | -1,41% | 623.548,00 |
| 28.11.2025 | 31,33 | 31,33 | 31,03 | 31,26 | 0,06% | 434.423,00 |
| 27.11.2025 | 31,25 | 31,48 | 31,14 | 31,24 | 0,13% | 327.718,00 |
| 26.11.2025 | 30,49 | 31,21 | 30,37 | 31,20 | 2,16% | 698.487,00 |
| 25.11.2025 | 30,85 | 30,92 | 30,44 | 30,54 | -0,33% | 676.100,00 |
| 24.11.2025 | 31,07 | 31,09 | 30,64 | 30,64 | -0,78% | 3.164.814,00 |
| 21.11.2025 | 31,28 | 31,33 | 30,88 | 30,88 | -1,50% | 876.422,00 |
| 20.11.2025 | 30,80 | 31,46 | 30,80 | 31,35 | 2,18% | 811.880,00 |
| 19.11.2025 | 31,37 | 31,55 | 30,68 | 30,68 | -3,97% | 1.047.937,00 |
| 18.11.2025 | 31,99 | 32,26 | 31,95 | 31,95 | -0,56% | 687.377,00 |
| 17.11.2025 | 31,78 | 32,23 | 31,75 | 32,13 | -0,03% | 641.550,00 |
| 14.11.2025 | 32,09 | 32,20 | 31,89 | 32,14 | 0,34% | 542.758,00 |
| 13.11.2025 | 32,34 | 32,51 | 32,02 | 32,03 | -0,53% | 799.740,00 |
| 12.11.2025 | 32,00 | 32,23 | 31,97 | 32,20 | 0,85% | 547.381,00 |
| 11.11.2025 | 31,82 | 32,14 | 31,66 | 31,93 | 0,69% | 527.057,00 |
| 10.11.2025 | 31,71 | 31,90 | 31,57 | 31,71 | 0,13% | 638.888,00 |
| 07.11.2025 | 32,00 | 32,00 | 31,60 | 31,67 | -0,94% | 628.450,00 |
| 06.11.2025 | 31,98 | 31,99 | 31,66 | 31,97 | 0,50% | 617.701,00 |
| 05.11.2025 | 31,64 | 31,94 | 31,64 | 31,81 | -0,19% | 583.705,00 |
| 04.11.2025 | 31,40 | 31,87 | 31,20 | 31,87 | 1,17% | 659.291,00 |
| 03.11.2025 | 31,10 | 31,56 | 31,00 | 31,50 | 1,32% | 879.158,00 |
| 31.10.2025 | 31,15 | 31,22 | 30,83 | 31,09 | -0,48% | 865.559,00 |
| 30.10.2025 | 30,87 | 31,33 | 30,62 | 31,24 | 1,76% | 830.079,00 |
| 29.10.2025 | 30,01 | 30,74 | 29,98 | 30,70 | 1,76% | 801.014,00 |
| 28.10.2025 | 29,58 | 30,21 | 29,58 | 30,17 | 2,03% | 1.200.759,00 |
| 27.10.2025 | 29,27 | 29,63 | 29,17 | 29,57 | 1,02% | 1.038.718,00 |
| 24.10.2025 | 29,18 | 29,33 | 28,93 | 29,27 | 0,24% | 560.486,00 |
| 23.10.2025 | 28,87 | 29,37 | 28,87 | 29,20 | 1,00% | 886.336,00 |
| 22.10.2025 | 29,17 | 29,48 | 28,85 | 28,91 | -0,76% | 1.062.017,00 |
| 21.10.2025 | 29,38 | 29,56 | 29,13 | 29,13 | -0,92% | 972.094,00 |
| 20.10.2025 | 29,31 | 29,70 | 29,24 | 29,40 | 0,41% | 989.548,00 |
| 17.10.2025 | 29,38 | 29,40 | 29,02 | 29,28 | 0,10% | 1.026.132,00 |
| 16.10.2025 | 28,73 | 29,25 | 28,59 | 29,25 | 0,48% | 772.828,00 |
| 15.10.2025 | 28,94 | 29,36 | 28,91 | 29,11 | 0,94% | 1.075.802,00 |
| 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 |