19,933€
0,67%
Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 19,82 | 19,98 | 19,81 | 19,93 | 0,67% | - |
| 04.11.2024 | 19,90 | 19,96 | 19,80 | 19,80 | -0,75% | 743.436,00 |
| 01.11.2024 | 19,76 | 19,97 | 19,75 | 19,95 | 0,73% | 998.132,00 |
| 31.10.2024 | 19,75 | 19,90 | 19,57 | 19,81 | 0,89% | 1.340.050,00 |
| 30.10.2024 | 19,71 | 19,80 | 19,40 | 19,63 | -0,38% | 3.959.669,00 |
| 29.10.2024 | 19,79 | 19,85 | 19,59 | 19,71 | -0,50% | 989.410,00 |
| 28.10.2024 | 19,76 | 19,81 | 19,65 | 19,81 | 0,64% | 502.786,00 |
| 25.10.2024 | 19,63 | 19,77 | 19,57 | 19,68 | -0,33% | 765.609,00 |
| 24.10.2024 | 19,69 | 19,81 | 19,67 | 19,75 | 0,28% | 643.920,00 |
| 23.10.2024 | 19,61 | 19,82 | 19,61 | 19,69 | 0,82% | 734.206,00 |
| 22.10.2024 | 19,64 | 19,67 | 19,26 | 19,53 | -0,69% | 993.178,00 |
| 21.10.2024 | 19,63 | 19,76 | 19,54 | 19,67 | 0,00% | 922.302,00 |
| 18.10.2024 | 19,63 | 19,70 | 19,51 | 19,67 | -0,20% | 1.063.552,00 |
| 17.10.2024 | 19,88 | 19,98 | 19,56 | 19,71 | -0,86% | 1.189.429,00 |
| 16.10.2024 | 19,64 | 19,90 | 19,49 | 19,88 | 1,04% | 1.257.859,00 |
| 15.10.2024 | 19,37 | 19,81 | 19,37 | 19,67 | 1,79% | 904.316,00 |
| 14.10.2024 | 18,99 | 19,35 | 18,97 | 19,33 | 2,06% | 915.134,00 |
| 11.10.2024 | 18,73 | 19,04 | 18,67 | 18,94 | 1,37% | 1.065.088,00 |
| 10.10.2024 | 19,17 | 19,24 | 18,68 | 18,68 | -3,54% | 1.890.703,00 |
| 09.10.2024 | 19,25 | 19,41 | 19,24 | 19,37 | 0,52% | 501.394,00 |
| 08.10.2024 | 19,02 | 19,27 | 19,02 | 19,27 | 1,18% | 833.669,00 |
| 07.10.2024 | 19,14 | 19,23 | 19,04 | 19,04 | -0,73% | 816.030,00 |
| 04.10.2024 | 19,42 | 19,47 | 18,82 | 19,18 | -1,03% | 1.171.244,00 |
| 03.10.2024 | 19,47 | 19,57 | 19,32 | 19,38 | -0,72% | 2.212.083,00 |
| 02.10.2024 | 19,75 | 19,76 | 19,46 | 19,52 | -1,41% | 966.936,00 |
| 01.10.2024 | 19,66 | 19,82 | 19,58 | 19,80 | 0,87% | 1.248.841,00 |
| 30.09.2024 | 19,66 | 19,80 | 19,57 | 19,63 | -0,73% | 1.610.326,00 |
| 27.09.2024 | 19,64 | 19,87 | 19,63 | 19,78 | 0,23% | 824.760,00 |
| 26.09.2024 | 19,96 | 19,96 | 19,61 | 19,73 | 0,28% | 749.937,00 |
| 25.09.2024 | 19,73 | 19,74 | 19,54 | 19,68 | -0,38% | 512.352,00 |
| 24.09.2024 | 19,66 | 19,76 | 19,49 | 19,75 | 0,51% | 1.245.875,00 |
| 23.09.2024 | 19,38 | 19,69 | 19,38 | 19,65 | 1,39% | 820.551,00 |
| 20.09.2024 | 19,25 | 19,45 | 19,20 | 19,38 | 0,36% | 2.095.718,00 |
| 19.09.2024 | 19,75 | 19,75 | 19,24 | 19,31 | -1,78% | 1.206.458,00 |
| 18.09.2024 | 20,02 | 20,08 | 19,65 | 19,66 | -1,63% | 789.379,00 |
| 17.09.2024 | 19,92 | 20,09 | 19,82 | 19,99 | 0,76% | 1.132.229,00 |
| 16.09.2024 | 19,91 | 19,97 | 19,76 | 19,84 | -0,23% | 782.747,00 |
| 13.09.2024 | 19,78 | 19,94 | 19,78 | 19,88 | 0,81% | 1.109.500,00 |
| 12.09.2024 | 19,78 | 19,86 | 19,70 | 19,72 | 0,23% | 927.114,00 |
| 11.09.2024 | 19,67 | 19,80 | 19,51 | 19,68 | -0,08% | 777.111,00 |
| 10.09.2024 | 19,55 | 19,83 | 19,54 | 19,69 | 0,95% | 1.232.910,00 |
| 09.09.2024 | 19,43 | 19,60 | 19,42 | 19,51 | 0,31% | 660.605,00 |
| 06.09.2024 | 19,27 | 19,48 | 19,20 | 19,45 | 0,86% | 708.746,00 |
| 05.09.2024 | 19,15 | 19,34 | 19,13 | 19,28 | 0,92% | 688.723,00 |
| 04.09.2024 | 19,17 | 19,23 | 19,01 | 19,11 | -0,75% | 905.821,00 |
| 03.09.2024 | 19,20 | 19,37 | 19,17 | 19,25 | 0,18% | 930.223,00 |
| 02.09.2024 | 19,06 | 19,25 | 19,06 | 19,22 | 0,60% | 551.619,00 |
| 30.08.2024 | 19,06 | 19,24 | 19,04 | 19,10 | 0,45% | 1.743.245,00 |
| 29.08.2024 | 19,00 | 19,19 | 19,00 | 19,02 | 0,08% | 822.109,00 |
| 28.08.2024 | 18,81 | 19,05 | 18,81 | 19,00 | 0,77% | 647.280,00 |
| 27.08.2024 | 18,85 | 18,93 | 18,78 | 18,86 | -0,03% | 656.405,00 |
| 26.08.2024 | 18,80 | 18,98 | 18,80 | 18,86 | 0,05% | 729.899,00 |
| 23.08.2024 | 18,54 | 18,91 | 18,52 | 18,85 | 1,81% | 966.398,00 |
| 22.08.2024 | 18,32 | 18,57 | 18,32 | 18,52 | 1,09% | 555.151,00 |
| 21.08.2024 | 18,21 | 18,36 | 18,21 | 18,32 | 0,33% | 408.115,00 |
| 20.08.2024 | 18,42 | 18,44 | 18,18 | 18,26 | -0,65% | 539.791,00 |
| 19.08.2024 | 18,20 | 18,43 | 18,18 | 18,38 | 0,91% | 624.705,00 |
| 16.08.2024 | 18,19 | 18,27 | 18,13 | 18,21 | 0,41% | 436.570,00 |
| 15.08.2024 | 18,23 | 18,35 | 18,14 | 18,14 | -0,33% | 402.862,00 |
| 14.08.2024 | 18,25 | 18,32 | 18,08 | 18,20 | -0,16% | 603.911,00 |
| 13.08.2024 | 17,94 | 18,25 | 17,93 | 18,23 | 1,70% | 1.050.593,00 |
| 12.08.2024 | 17,85 | 17,99 | 17,84 | 17,92 | 0,82% | 637.014,00 |
| 09.08.2024 | 17,94 | 18,01 | 17,65 | 17,78 | -0,67% | 633.138,00 |
| 08.08.2024 | 18,08 | 18,12 | 17,86 | 17,90 | -1,16% | 612.628,00 |
| 07.08.2024 | 17,71 | 18,11 | 17,63 | 18,11 | 2,55% | 837.983,00 |
| 06.08.2024 | 17,52 | 17,70 | 17,40 | 17,66 | 0,71% | 847.121,00 |
| 05.08.2024 | 18,07 | 18,30 | 17,53 | 17,53 | -4,83% | 2.443.581,00 |
| 02.08.2024 | 17,91 | 18,54 | 17,91 | 18,42 | 2,50% | 1.410.441,00 |
| 01.08.2024 | 17,86 | 17,97 | 17,65 | 17,97 | 0,39% | 1.134.775,00 |
| 31.07.2024 | 18,18 | 18,18 | 17,89 | 17,90 | -0,64% | 1.009.068,00 |
| 30.07.2024 | 18,03 | 18,10 | 17,94 | 18,02 | -0,03% | 647.446,00 |
| 29.07.2024 | 18,05 | 18,25 | 17,96 | 18,02 | -0,03% | 879.879,00 |