27,045€
0,50%
Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 26,81 | 27,00 | 26,79 | 27,00 | 0,33% | 43,00 |
| 02.07.2025 | 27,19 | 27,19 | 26,91 | 26,91 | -0,70% | 507,00 |
| 01.07.2025 | 27,07 | 27,10 | 27,01 | 27,10 | 2,69% | 75,00 |
| 27.06.2025 | 26,39 | 26,39 | 26,39 | 26,39 | -4,63% | 230,00 |
| 25.06.2025 | 27,67 | 27,67 | 27,67 | 27,67 | -0,40% | 1,00 |
| 24.06.2025 | 27,59 | 27,78 | 27,59 | 27,78 | -0,25% | 268,00 |
| 23.06.2025 | 27,35 | 27,85 | 27,35 | 27,85 | 1,79% | 64,00 |
| 20.06.2025 | 27,32 | 27,38 | 27,06 | 27,36 | 1,86% | 5.610,00 |
| 19.06.2025 | 26,86 | 26,86 | 26,86 | 26,86 | -0,33% | 12,00 |
| 18.06.2025 | 26,95 | 26,95 | 26,95 | 26,95 | 0,52% | 25,00 |
| 17.06.2025 | 26,81 | 26,81 | 26,81 | 26,81 | -0,11% | 1,00 |
| 16.06.2025 | 26,84 | 26,84 | 26,84 | 26,84 | -1,11% | 15,00 |
| 12.06.2025 | 27,06 | 27,14 | 27,06 | 27,14 | 0,74% | 15,00 |
| 10.06.2025 | 26,94 | 26,94 | 26,94 | 26,94 | -0,37% | 14,00 |
| 09.06.2025 | 27,04 | 27,04 | 27,04 | 27,04 | -0,41% | 2,00 |
| 05.06.2025 | 27,08 | 27,15 | 27,08 | 27,15 | 0,33% | 36,00 |
| 04.06.2025 | 26,92 | 27,06 | 26,92 | 27,06 | 0,04% | 1.696,00 |
| 02.06.2025 | 27,09 | 27,09 | 26,85 | 27,05 | 0,26% | 246,00 |
| 30.05.2025 | 26,98 | 26,98 | 26,98 | 26,98 | -0,26% | 110,00 |
| 28.05.2025 | 27,05 | 27,05 | 27,05 | 27,05 | -0,51% | 2.800,00 |
| 27.05.2025 | 27,31 | 27,32 | 27,19 | 27,19 | -0,40% | 178,00 |
| 26.05.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -2,26% | 180,00 |
| 23.05.2025 | 27,40 | 27,93 | 27,40 | 27,93 | 2,23% | 7,00 |
| 22.05.2025 | 27,23 | 27,32 | 27,23 | 27,32 | 0,26% | 203,00 |
| 21.05.2025 | 27,25 | 27,25 | 27,25 | 27,25 | 1,23% | 5,00 |
| 20.05.2025 | 26,92 | 26,92 | 26,92 | 26,92 | 1,62% | 3,00 |
| 19.05.2025 | 26,38 | 26,49 | 26,38 | 26,49 | 1,69% | 20,00 |
| 15.05.2025 | 25,64 | 26,05 | 25,64 | 26,05 | 1,76% | 173,00 |
| 14.05.2025 | 25,40 | 25,60 | 25,40 | 25,60 | 1,11% | 65,00 |
| 13.05.2025 | 25,48 | 25,48 | 25,32 | 25,32 | 1,08% | 579,00 |
| 12.05.2025 | 24,93 | 25,05 | 24,93 | 25,05 | -2,91% | 604,00 |
| 09.05.2025 | 25,64 | 25,80 | 25,64 | 25,80 | 1,38% | 212,00 |
| 08.05.2025 | 25,87 | 25,87 | 25,45 | 25,45 | -4,29% | 1.157,00 |
| 07.05.2025 | 26,80 | 26,80 | 26,50 | 26,59 | 0,00% | 798,00 |
| 06.05.2025 | 26,55 | 26,59 | 26,55 | 26,59 | 0,49% | 35,00 |
| 05.05.2025 | 26,39 | 26,46 | 26,39 | 26,46 | 1,11% | 71,00 |
| 02.05.2025 | 26,32 | 26,32 | 26,16 | 26,17 | -0,87% | 200,00 |
| 30.04.2025 | 26,19 | 26,40 | 26,16 | 26,40 | 0,27% | 111,00 |
| 29.04.2025 | 26,27 | 26,33 | 26,27 | 26,33 | 1,94% | 55,00 |
| 28.04.2025 | 25,76 | 25,87 | 25,76 | 25,83 | 0,94% | 122,00 |
| 25.04.2025 | 25,70 | 25,79 | 25,59 | 25,59 | 0,75% | 381,00 |
| 24.04.2025 | 25,44 | 25,47 | 25,33 | 25,40 | 0,67% | 482,00 |
| 23.04.2025 | 25,68 | 25,68 | 25,20 | 25,23 | -2,17% | 362,00 |
| 22.04.2025 | 25,53 | 25,79 | 25,53 | 25,79 | 0,98% | 270,00 |
| 17.04.2025 | 25,25 | 25,54 | 25,25 | 25,54 | 0,95% | 341,00 |
| 16.04.2025 | 25,30 | 25,30 | 25,29 | 25,30 | 1,44% | 1.040,00 |
| 15.04.2025 | 24,85 | 24,94 | 24,85 | 24,94 | 1,80% | 854,00 |
| 14.04.2025 | 24,33 | 24,56 | 24,33 | 24,50 | 1,74% | 326,00 |
| 11.04.2025 | 24,08 | 24,08 | 24,08 | 24,08 | 1,01% | 100,00 |
| 10.04.2025 | 23,85 | 23,94 | 23,84 | 23,84 | 3,88% | 257,00 |
| 09.04.2025 | 23,25 | 23,25 | 22,95 | 22,95 | -3,21% | 734,00 |
| 08.04.2025 | 23,35 | 23,71 | 23,35 | 23,71 | 3,40% | 2.228,00 |
| 07.04.2025 | 24,40 | 24,40 | 22,90 | 22,93 | -6,02% | 570,00 |
| 04.04.2025 | 25,75 | 25,75 | 24,40 | 24,40 | -4,54% | 9.178,00 |
| 03.04.2025 | 24,93 | 25,56 | 24,93 | 25,56 | 3,31% | 3.528,00 |
| 02.04.2025 | 24,75 | 24,75 | 24,74 | 24,74 | 0,90% | 1.400,00 |
| 01.04.2025 | 24,50 | 24,52 | 24,50 | 24,52 | 0,12% | 28,00 |
| 31.03.2025 | 24,81 | 24,81 | 24,42 | 24,49 | -0,37% | 3.880,00 |
| 28.03.2025 | 24,58 | 24,58 | 24,58 | 24,58 | 1,99% | 200,00 |
| 27.03.2025 | 24,15 | 24,15 | 24,10 | 24,10 | 2,03% | 300,00 |
| 26.03.2025 | 23,69 | 23,69 | 23,60 | 23,62 | 0,64% | 177,00 |
| 25.03.2025 | 23,41 | 23,47 | 23,41 | 23,47 | 0,60% | 375,00 |
| 24.03.2025 | 23,46 | 23,56 | 23,24 | 23,33 | 0,34% | 1.671,00 |
| 21.03.2025 | 23,17 | 23,25 | 23,17 | 23,25 | 2,79% | 630,00 |
| 19.03.2025 | 22,51 | 22,62 | 22,51 | 22,62 | 2,26% | 162,00 |
| 17.03.2025 | 22,12 | 22,12 | 22,12 | 22,12 | 0,14% | 23,00 |
| 13.03.2025 | 21,90 | 22,09 | 21,90 | 22,09 | 1,10% | 66,00 |
| 12.03.2025 | 21,85 | 21,85 | 21,85 | 21,85 | 0,00% | 50,00 |
| 11.03.2025 | 21,82 | 21,85 | 21,82 | 21,85 | 2,01% | 163,00 |
| 10.03.2025 | 21,36 | 21,42 | 21,36 | 21,42 | 0,00% | 1,00 |
| 07.03.2025 | 21,06 | 21,42 | 21,06 | 21,42 | 0,00% | 18,00 |
| 06.03.2025 | 21,42 | 21,42 | 21,42 | 21,42 | 0,00% | - |
| 05.03.2025 | 21,24 | 21,42 | 21,24 | 21,42 | 0,28% | 50,00 |
| 03.03.2025 | 21,48 | 21,48 | 21,29 | 21,36 | -1,48% | 1.379,00 |
| 28.02.2025 | 21,68 | 21,68 | 21,68 | 21,68 | 0,00% | - |
| 27.02.2025 | 21,68 | 21,68 | 21,68 | 21,68 | 0,00% | - |
| 26.02.2025 | 21,92 | 21,92 | 21,68 | 21,68 | 0,00% | 100,00 |
| 25.02.2025 | 21,70 | 21,70 | 21,68 | 21,68 | 0,88% | 200,00 |
| 24.02.2025 | 21,60 | 21,60 | 21,49 | 21,49 | 0,99% | 1,00 |
| 21.02.2025 | 21,28 | 21,28 | 21,28 | 21,28 | 0,00% | - |
| 20.02.2025 | 21,28 | 21,28 | 21,28 | 21,28 | 0,00% | - |
| 19.02.2025 | 21,28 | 21,28 | 21,28 | 21,28 | 0,00% | - |
| 18.02.2025 | 21,44 | 21,44 | 21,28 | 21,28 | 0,00% | 200,00 |
| 17.02.2025 | 21,59 | 21,59 | 21,28 | 21,28 | -1,85% | 111,00 |
| 14.02.2025 | 21,71 | 21,71 | 21,58 | 21,68 | 0,00% | 255,00 |
| 13.02.2025 | 21,68 | 21,68 | 21,68 | 21,68 | 0,00% | - |
| 12.02.2025 | 21,80 | 21,80 | 21,68 | 21,68 | 0,00% | 542,00 |
| 11.02.2025 | 21,68 | 21,68 | 21,68 | 21,68 | 0,00% | - |
| 10.02.2025 | 21,59 | 21,68 | 21,59 | 21,68 | 0,00% | 1,00 |
| 07.02.2025 | 21,75 | 21,79 | 21,68 | 21,68 | 0,00% | 25,00 |
| 06.02.2025 | 21,99 | 22,03 | 21,68 | 21,68 | 0,00% | 3.348,00 |
| 05.02.2025 | 21,77 | 21,77 | 21,68 | 21,68 | -0,50% | 150,00 |
| 04.02.2025 | 21,64 | 21,79 | 21,63 | 21,79 | 1,54% | 1.050,00 |
| 03.02.2025 | 21,42 | 21,69 | 21,42 | 21,46 | 0,85% | 675,00 |
| 30.01.2025 | 21,28 | 21,28 | 21,28 | 21,28 | 0,71% | 1.500,00 |
| 28.01.2025 | 21,13 | 21,13 | 21,13 | 21,13 | -0,80% | 70,00 |
| 27.01.2025 | 21,20 | 21,30 | 21,20 | 21,30 | 1,14% | 1.522,00 |
| 23.01.2025 | 21,06 | 21,06 | 21,06 | 21,06 | -0,57% | 1.500,00 |
| 22.01.2025 | 21,18 | 21,18 | 21,18 | 21,18 | 0,52% | 36,00 |
| 20.01.2025 | 21,17 | 21,17 | 21,07 | 21,07 | -0,24% | 258,00 |