25,745€
0,84%
Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 25,71 | 25,77 | 25,46 | 25,65 | 0,45% | - |
| 24.04.2025 | 25,25 | 25,67 | 25,25 | 25,53 | 1,03% | 1.559.982,00 |
| 23.04.2025 | 25,87 | 25,96 | 25,04 | 25,27 | -1,98% | 1.553.722,00 |
| 22.04.2025 | 25,32 | 25,80 | 25,28 | 25,78 | 1,58% | 972.960,00 |
| 17.04.2025 | 25,23 | 25,55 | 25,01 | 25,38 | -0,08% | 1.131.609,00 |
| 16.04.2025 | 25,29 | 25,47 | 25,15 | 25,40 | 1,44% | 1.444.309,00 |
| 15.04.2025 | 24,71 | 25,16 | 24,69 | 25,04 | 2,00% | 1.108.803,00 |
| 14.04.2025 | 24,56 | 24,60 | 24,27 | 24,55 | 1,32% | 1.262.941,00 |
| 11.04.2025 | 23,92 | 24,25 | 23,79 | 24,23 | 1,89% | 1.642.164,00 |
| 10.04.2025 | 24,77 | 24,77 | 23,53 | 23,78 | 2,99% | 1.758.629,00 |
| 09.04.2025 | 23,19 | 23,38 | 22,89 | 23,09 | -2,08% | 1.788.534,00 |
| 08.04.2025 | 23,10 | 23,78 | 22,90 | 23,58 | 2,52% | 1.895.534,00 |
| 07.04.2025 | 21,70 | 23,70 | 21,00 | 23,00 | -5,93% | 3.156.577,00 |
| 04.04.2025 | 25,57 | 25,83 | 24,32 | 24,45 | -3,97% | 2.658.339,00 |
| 03.04.2025 | 24,90 | 25,62 | 24,90 | 25,46 | 2,41% | 1.776.568,00 |
| 02.04.2025 | 24,66 | 24,86 | 24,62 | 24,86 | 0,85% | 1.241.109,00 |
| 01.04.2025 | 24,49 | 24,68 | 24,41 | 24,65 | 0,61% | 1.318.866,00 |
| 31.03.2025 | 24,70 | 24,90 | 24,38 | 24,50 | 0,25% | 2.137.529,00 |
| 28.03.2025 | 24,26 | 24,69 | 24,21 | 24,44 | 1,33% | 1.307.606,00 |
| 27.03.2025 | 23,80 | 24,26 | 23,80 | 24,12 | 2,12% | 1.329.746,00 |
| 26.03.2025 | 23,50 | 23,73 | 23,50 | 23,62 | 0,55% | 787.521,00 |
| 25.03.2025 | 23,35 | 23,59 | 23,35 | 23,49 | 0,82% | 1.846.728,00 |
| 24.03.2025 | 23,40 | 23,55 | 23,23 | 23,30 | -0,77% | 838.205,00 |
| 21.03.2025 | 22,92 | 23,48 | 22,91 | 23,48 | 2,35% | 5.025.858,00 |
| 20.03.2025 | 22,80 | 22,94 | 22,41 | 22,94 | 0,70% | 1.205.309,00 |
| 19.03.2025 | 22,54 | 22,80 | 22,52 | 22,78 | 1,42% | 1.494.036,00 |
| 18.03.2025 | 22,45 | 22,55 | 22,11 | 22,46 | 1,26% | 1.528.253,00 |
| 17.03.2025 | 22,01 | 22,24 | 21,97 | 22,18 | 0,96% | 872.361,00 |
| 14.03.2025 | 21,99 | 22,03 | 21,83 | 21,97 | -0,32% | 723.145,00 |
| 13.03.2025 | 21,79 | 22,09 | 21,73 | 22,04 | 1,05% | 1.058.037,00 |
| 12.03.2025 | 21,78 | 21,90 | 21,58 | 21,81 | -0,55% | 875.530,00 |
| 11.03.2025 | 21,69 | 21,99 | 21,69 | 21,93 | 1,53% | 1.392.783,00 |
| 10.03.2025 | 21,41 | 21,74 | 21,39 | 21,60 | 0,93% | 1.282.853,00 |
| 07.03.2025 | 21,05 | 21,40 | 20,93 | 21,40 | 2,10% | 803.929,00 |
| 06.03.2025 | 21,14 | 21,14 | 20,76 | 20,96 | -1,36% | 1.455.262,00 |
| 05.03.2025 | 21,20 | 21,40 | 20,94 | 21,25 | -0,65% | 1.415.497,00 |
| 04.03.2025 | 21,29 | 21,73 | 21,29 | 21,39 | 0,47% | 1.247.736,00 |
| 03.03.2025 | 21,49 | 21,53 | 21,07 | 21,29 | -0,65% | 1.470.460,00 |
| 28.02.2025 | 21,50 | 21,67 | 21,27 | 21,43 | -0,33% | 2.720.124,00 |
| 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 |