43,710€
0,58%
Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 43,50 | 43,96 | 43,15 | 43,81 | 0,81% | 485.512,00 |
| 29.10.2026 | 43,00 | 43,77 | 43,00 | 43,46 | 0,87% | 428.222,00 |
| 28.10.2026 | 44,74 | 44,74 | 42,82 | 43,09 | -2,48% | 624.183,00 |
| 27.10.2026 | 43,71 | 44,26 | 43,36 | 44,18 | 0,75% | 515.604,00 |
| 26.10.2026 | 43,58 | 43,85 | 43,30 | 43,85 | 0,34% | 511.371,00 |
| 23.10.2026 | 42,78 | 43,70 | 42,63 | 43,70 | 2,08% | 701.056,00 |
| 22.10.2026 | 42,51 | 43,09 | 42,36 | 42,81 | 0,68% | 462.030,00 |
| 21.10.2026 | 42,12 | 42,64 | 42,10 | 42,52 | 0,62% | 470.208,00 |
| 20.10.2026 | 42,22 | 42,50 | 41,87 | 42,26 | 0,09% | 549.569,00 |
| 19.10.2026 | 42,56 | 42,63 | 41,91 | 42,22 | -0,85% | 658.689,00 |
| 16.10.2026 | 42,40 | 42,98 | 42,32 | 42,58 | 0,59% | 672.097,00 |
| 15.10.2026 | 43,40 | 43,53 | 42,14 | 42,33 | -1,99% | 698.413,00 |
| 14.10.2026 | 43,11 | 43,27 | 42,83 | 43,19 | 0,44% | 517.474,00 |
| 13.10.2026 | 42,92 | 43,31 | 42,83 | 43,00 | 0,70% | 434.442,00 |
| 12.10.2026 | 42,26 | 42,74 | 42,24 | 42,70 | 1,40% | 450.295,00 |
| 09.10.2026 | 42,96 | 43,07 | 41,94 | 42,11 | -1,24% | 479.986,00 |
| 08.10.2026 | 41,84 | 42,64 | 41,77 | 42,64 | 1,84% | 652.362,00 |
| 07.10.2026 | 41,70 | 41,94 | 41,33 | 41,87 | 0,38% | 796.130,00 |
| 06.10.2026 | 42,40 | 42,62 | 41,71 | 41,71 | -0,93% | 537.612,00 |
| 05.10.2026 | 41,89 | 42,39 | 41,89 | 42,10 | 0,38% | 654.998,00 |
| 02.10.2026 | 41,34 | 42,15 | 41,30 | 41,94 | 1,45% | 653.702,00 |
| 01.10.2026 | 41,25 | 41,78 | 40,84 | 41,34 | -0,31% | 809.164,00 |
| 30.09.2026 | 42,18 | 42,31 | 41,47 | 41,47 | -1,24% | 1.109.690,00 |
| 29.09.2026 | 42,03 | 42,29 | 41,92 | 41,99 | -0,12% | 451.065,00 |
| 28.09.2026 | 42,41 | 42,50 | 42,04 | 42,04 | -0,33% | 361.934,00 |
| 25.09.2026 | 42,06 | 42,71 | 42,03 | 42,18 | -0,12% | 311.997,00 |
| 24.09.2026 | 41,70 | 42,51 | 41,68 | 42,23 | 1,25% | 511.308,00 |
| 23.09.2026 | 42,77 | 42,78 | 41,71 | 41,71 | -2,27% | 627.769,00 |
| 22.09.2026 | 43,09 | 43,32 | 42,48 | 42,68 | -0,77% | 515.735,00 |
| 21.09.2026 | 42,62 | 43,18 | 42,53 | 43,01 | 0,99% | 474.646,00 |
| 18.09.2026 | 43,60 | 43,65 | 42,47 | 42,59 | -2,58% | 1.758.954,00 |
| 17.09.2026 | 43,00 | 43,80 | 42,96 | 43,72 | 1,91% | 682.010,00 |
| 16.09.2026 | 42,38 | 42,90 | 42,22 | 42,90 | 1,61% | 664.932,00 |
| 15.09.2026 | 41,36 | 42,36 | 41,36 | 42,22 | 2,08% | 959.090,00 |
| 14.09.2026 | 42,11 | 42,15 | 41,32 | 41,36 | -1,76% | 578.423,00 |
| 11.09.2026 | 42,16 | 42,41 | 41,99 | 42,10 | 0,12% | 552.368,00 |
| 10.09.2026 | 41,89 | 42,31 | 41,79 | 42,05 | 0,60% | 511.301,00 |
| 09.09.2026 | 41,65 | 42,16 | 41,48 | 41,80 | 1,01% | 717.596,00 |
| 08.09.2026 | 41,43 | 41,58 | 41,08 | 41,38 | -0,12% | 523.209,00 |
| 07.09.2026 | 41,27 | 41,65 | 41,27 | 41,43 | 0,51% | 431.749,00 |
| 04.09.2026 | 41,00 | 41,43 | 40,84 | 41,22 | 0,05% | 702.257,00 |
| 03.09.2026 | 41,37 | 41,54 | 41,04 | 41,20 | 0,15% | 624.164,00 |
| 02.09.2026 | 42,29 | 42,38 | 41,04 | 41,14 | -2,09% | 844.725,00 |
| 01.09.2026 | 42,34 | 42,59 | 41,71 | 42,02 | -0,19% | 844.461,00 |
| 31.08.2026 | 42,30 | 42,51 | 42,10 | 42,10 | -0,47% | 758.501,00 |
| 28.08.2026 | 41,90 | 42,55 | 41,90 | 42,30 | 1,29% | 404.515,00 |
| 27.08.2026 | 42,10 | 42,16 | 41,42 | 41,76 | -0,67% | 635.215,00 |
| 26.08.2026 | 42,14 | 42,16 | 41,89 | 42,04 | -0,05% | 347.943,00 |
| 25.08.2026 | 41,95 | 42,24 | 41,95 | 42,06 | 0,33% | 438.658,00 |
| 24.08.2026 | 41,20 | 41,92 | 41,20 | 41,92 | 1,67% | 475.293,00 |
| 21.08.2026 | 41,40 | 41,85 | 41,23 | 41,23 | -0,63% | 759.719,00 |
| 20.08.2026 | 41,47 | 41,67 | 41,39 | 41,49 | 0,51% | 491.536,00 |
| 19.08.2026 | 41,39 | 41,61 | 41,24 | 41,28 | -0,17% | 592.336,00 |
| 18.08.2026 | 41,39 | 41,59 | 41,21 | 41,35 | 0,10% | 630.865,00 |
| 17.08.2026 | 41,38 | 41,70 | 41,31 | 41,31 | -0,02% | 423.971,00 |
| 14.08.2026 | 41,33 | 41,49 | 40,88 | 41,32 | -0,07% | 536.030,00 |
| 13.08.2026 | 41,51 | 41,64 | 41,33 | 41,35 | -0,53% | 434.352,00 |
| 12.08.2026 | 41,64 | 41,83 | 41,44 | 41,57 | 0,27% | 602.703,00 |
| 11.08.2026 | 41,89 | 42,17 | 41,45 | 41,46 | -0,60% | 489.954,00 |
| 10.08.2026 | 42,12 | 42,31 | 41,71 | 41,71 | -1,25% | 730.229,00 |
| 07.08.2026 | 42,41 | 42,57 | 41,89 | 42,24 | -0,54% | 539.758,00 |