20,355€
-0,76%
Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 20,51 | 20,51 | 20,51 | 20,51 | 1,18% | 150,00 |
| 17.12.2024 | 20,27 | 20,27 | 20,27 | 20,27 | -1,70% | 57,00 |
| 16.12.2024 | 20,68 | 20,68 | 20,58 | 20,62 | -0,19% | 385,00 |
| 13.12.2024 | 20,66 | 20,66 | 20,66 | 20,66 | -2,36% | 40,00 |
| 10.12.2024 | 21,25 | 21,25 | 21,16 | 21,16 | -0,61% | 615,00 |
| 09.12.2024 | 21,29 | 21,29 | 21,29 | 21,29 | -1,34% | 1,00 |
| 06.12.2024 | 21,58 | 21,58 | 21,58 | 21,58 | 0,75% | 200,00 |
| 05.12.2024 | 21,50 | 21,50 | 21,42 | 21,42 | 0,80% | 5.500,00 |
| 04.12.2024 | 21,25 | 21,25 | 21,25 | 21,25 | -0,14% | 513,00 |
| 03.12.2024 | 21,10 | 21,28 | 21,10 | 21,28 | 0,52% | 167,00 |
| 02.12.2024 | 20,82 | 21,17 | 20,82 | 21,17 | 1,83% | 44,00 |
| 29.11.2024 | 20,60 | 20,79 | 20,60 | 20,79 | 1,76% | 5.420,00 |
| 26.11.2024 | 20,43 | 20,43 | 20,43 | 20,43 | -1,54% | 280,00 |
| 25.11.2024 | 20,46 | 20,75 | 20,46 | 20,75 | 2,88% | 618,00 |
| 22.11.2024 | 20,26 | 20,27 | 20,17 | 20,17 | 0,15% | 1.000,00 |
| 21.11.2024 | 20,14 | 20,14 | 20,14 | 20,14 | 0,70% | 10,00 |
| 20.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,86% | 2.315,00 |
| 19.11.2024 | 19,90 | 19,90 | 19,83 | 19,83 | 0,79% | 3.248,00 |
| 18.11.2024 | 19,90 | 19,90 | 19,68 | 19,68 | -1,11% | 1.356,00 |
| 15.11.2024 | 19,75 | 19,90 | 19,75 | 19,90 | 3,35% | 303,00 |
| 07.11.2024 | 19,27 | 19,40 | 19,25 | 19,25 | -0,26% | 1.520,00 |
| 06.11.2024 | 19,62 | 19,62 | 19,30 | 19,30 | -1,78% | 550,00 |
| 05.11.2024 | 19,96 | 19,96 | 19,65 | 19,65 | 0,00% | 500,00 |
| 04.11.2024 | 19,92 | 19,92 | 19,65 | 19,65 | 1,03% | 3,00 |
| 01.11.2024 | 19,85 | 19,85 | 19,45 | 19,45 | 0,00% | 18,00 |
| 31.10.2024 | 19,74 | 19,74 | 19,45 | 19,45 | 1,12% | 300,00 |
| 30.10.2024 | 19,57 | 19,57 | 19,24 | 19,24 | -1,11% | 5,00 |
| 29.10.2024 | 19,45 | 19,45 | 19,45 | 19,45 | 0,00% | - |
| 28.10.2024 | 19,70 | 19,70 | 19,45 | 19,45 | 0,00% | 1,00 |
| 25.10.2024 | 19,56 | 19,56 | 19,45 | 19,45 | 0,00% | 50,00 |
| 24.10.2024 | 19,45 | 19,45 | 19,45 | 19,45 | -1,22% | - |
| 23.10.2024 | 19,75 | 19,75 | 19,63 | 19,69 | 1,49% | 273,00 |
| 21.10.2024 | 19,57 | 19,61 | 19,40 | 19,40 | -1,97% | 71,00 |
| 16.10.2024 | 19,79 | 19,79 | 19,79 | 19,79 | 1,49% | 800,00 |
| 15.10.2024 | 19,46 | 19,73 | 19,46 | 19,50 | 3,17% | 420,00 |
| 14.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 11.10.2024 | 18,97 | 18,97 | 18,90 | 18,90 | 0,69% | 12,00 |
| 10.10.2024 | 18,81 | 18,81 | 18,77 | 18,77 | -0,69% | 65,00 |
| 09.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,89% | - |
| 07.10.2024 | 19,20 | 19,20 | 19,07 | 19,07 | 1,17% | 2,00 |
| 04.10.2024 | 19,46 | 19,46 | 18,85 | 18,85 | -3,61% | 2.713,00 |
| 02.10.2024 | 19,55 | 19,56 | 19,55 | 19,56 | 0,00% | 214,00 |
| 01.10.2024 | 19,67 | 19,81 | 19,56 | 19,56 | -0,81% | 932,00 |
| 30.09.2024 | 19,72 | 19,72 | 19,72 | 19,72 | -0,71% | 150,00 |
| 27.09.2024 | 19,86 | 19,86 | 19,86 | 19,86 | 1,04% | 75,00 |
| 24.09.2024 | 19,65 | 19,65 | 19,65 | 19,65 | 0,03% | 3.000,00 |
| 23.09.2024 | 19,42 | 19,65 | 19,42 | 19,65 | -1,58% | 360,00 |
| 18.09.2024 | 20,10 | 20,10 | 19,96 | 19,96 | 0,00% | 5.004,00 |
| 17.09.2024 | 19,91 | 20,11 | 19,91 | 19,96 | 0,83% | 520,00 |
| 16.09.2024 | 19,90 | 19,90 | 19,78 | 19,80 | -0,05% | 506,00 |
| 13.09.2024 | 19,77 | 19,81 | 19,77 | 19,81 | 0,48% | 620,00 |
| 10.09.2024 | 19,71 | 19,71 | 19,71 | 19,71 | 1,08% | 600,00 |
| 09.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,83% | 1.002,00 |
| 06.09.2024 | 19,26 | 19,34 | 19,26 | 19,34 | 0,31% | 1.610,00 |
| 05.09.2024 | 19,26 | 19,28 | 18,93 | 19,28 | 2,53% | 11.260,00 |
| 04.09.2024 | 19,15 | 19,17 | 18,81 | 18,81 | -1,83% | 604,00 |
| 03.09.2024 | 19,32 | 19,41 | 19,16 | 19,16 | 1,86% | 2.128,00 |
| 02.09.2024 | 19,19 | 19,19 | 18,81 | 18,81 | -2,06% | 25,00 |
| 30.08.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 2,92% | 1.392,00 |
| 29.08.2024 | 19,10 | 19,10 | 18,66 | 18,66 | 0,00% | 16,00 |
| 28.08.2024 | 18,66 | 18,66 | 18,66 | 18,66 | 0,00% | - |
| 27.08.2024 | 18,66 | 18,66 | 18,66 | 18,66 | 0,00% | - |
| 26.08.2024 | 18,66 | 18,66 | 18,66 | 18,66 | 0,00% | - |
| 23.08.2024 | 18,57 | 18,80 | 18,57 | 18,66 | 1,36% | 2.701,00 |
| 22.08.2024 | 18,41 | 18,41 | 18,41 | 18,41 | 1,60% | - |
| 21.08.2024 | 18,12 | 18,12 | 18,12 | 18,12 | 0,00% | - |
| 20.08.2024 | 18,34 | 18,34 | 18,12 | 18,12 | 0,00% | 739,00 |
| 19.08.2024 | 18,34 | 18,34 | 18,12 | 18,12 | 0,00% | 300,00 |
| 16.08.2024 | 18,14 | 18,14 | 18,12 | 18,12 | 0,00% | 60,00 |
| 15.08.2024 | 18,26 | 18,28 | 18,12 | 18,12 | 0,00% | 20,00 |
| 14.08.2024 | 18,12 | 18,12 | 18,12 | 18,12 | 0,00% | - |
| 13.08.2024 | 18,12 | 18,12 | 18,12 | 18,12 | 0,00% | - |
| 12.08.2024 | 18,12 | 18,12 | 18,12 | 18,12 | 0,00% | - |
| 09.08.2024 | 17,78 | 18,12 | 17,78 | 18,12 | 0,00% | 2,00 |
| 08.08.2024 | 18,12 | 18,12 | 18,12 | 18,12 | 0,00% | - |
| 07.08.2024 | 17,73 | 18,12 | 17,73 | 18,12 | 4,41% | 1,00 |
| 06.08.2024 | 17,50 | 17,54 | 17,35 | 17,35 | -1,42% | 1.060,00 |
| 05.08.2024 | 17,91 | 17,91 | 17,60 | 17,60 | -3,03% | 796,00 |
| 02.08.2024 | 18,18 | 18,50 | 18,15 | 18,15 | 0,55% | 2.286,00 |
| 01.08.2024 | 17,92 | 18,05 | 17,92 | 18,05 | 0,00% | 37,00 |
| 31.07.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 0,00% | - |
| 30.07.2024 | 18,00 | 18,05 | 17,95 | 18,05 | 0,00% | 512,00 |
| 29.07.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 0,00% | - |
| 26.07.2024 | 17,97 | 18,05 | 17,97 | 18,05 | 0,00% | 400,00 |
| 25.07.2024 | 18,06 | 18,06 | 18,05 | 18,05 | 0,00% | 50,00 |
| 24.07.2024 | 18,11 | 18,11 | 17,91 | 18,05 | 0,00% | 2.173,00 |
| 23.07.2024 | 17,81 | 18,05 | 17,74 | 18,05 | 0,00% | 91,00 |
| 22.07.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 0,00% | - |
| 19.07.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 0,00% | - |
| 18.07.2024 | 18,03 | 18,05 | 18,03 | 18,05 | 0,00% | 43,00 |
| 17.07.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 0,00% | - |
| 16.07.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 2,56% | - |
| 15.07.2024 | 18,36 | 18,36 | 17,60 | 17,60 | -2,49% | 522,00 |
| 12.07.2024 | 18,43 | 18,43 | 18,05 | 18,05 | -2,43% | 12,00 |
| 11.07.2024 | 18,13 | 18,50 | 18,13 | 18,50 | 3,06% | 637,00 |
| 10.07.2024 | 18,04 | 18,04 | 17,95 | 17,95 | 1,99% | 5,00 |
| 09.07.2024 | 18,05 | 18,05 | 17,60 | 17,60 | -3,90% | 600,00 |
| 08.07.2024 | 18,32 | 18,32 | 18,32 | 18,32 | -0,14% | 1,00 |
| 05.07.2024 | 18,08 | 18,34 | 18,08 | 18,34 | 2,75% | 1.355,00 |
| 03.07.2024 | 17,78 | 17,85 | 17,78 | 17,85 | 0,00% | 800,00 |