39,500€
-9,51%
Echtzeit-Aktienkurs ENDESA INH. EO 1,20
Bid:
Ask:
Aktienkurse zur ENDESA INH. EO 1,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 43,54 | 43,54 | 42,51 | 42,51 | -2,61% | 61,00 |
| 17.09.2026 | 43,08 | 43,65 | 43,08 | 43,65 | 2,44% | 514,00 |
| 16.09.2026 | 42,44 | 42,61 | 42,34 | 42,61 | 0,83% | 97,00 |
| 15.09.2026 | 41,72 | 42,26 | 41,72 | 42,26 | 2,20% | 12,00 |
| 14.09.2026 | 42,03 | 42,03 | 41,35 | 41,35 | -1,64% | 918,00 |
| 11.09.2026 | 42,05 | 42,26 | 42,04 | 42,04 | 0,29% | 19,00 |
| 10.09.2026 | 41,94 | 41,94 | 41,92 | 41,92 | 0,48% | - |
| 09.09.2026 | 41,50 | 42,00 | 41,50 | 41,72 | 0,87% | 819,00 |
| 08.09.2026 | 41,56 | 41,56 | 41,36 | 41,36 | 0,02% | - |
| 07.09.2026 | 41,64 | 41,64 | 41,35 | 41,35 | 0,15% | 6,00 |
| 02.09.2026 | 41,46 | 41,46 | 41,29 | 41,29 | -2,85% | 112,00 |
| 01.09.2026 | 42,50 | 42,50 | 42,50 | 42,50 | 3,41% | 16,00 |
| 31.08.2026 | 41,10 | 41,10 | 41,10 | 41,10 | -0,84% | - |
| 28.08.2026 | 41,45 | 41,45 | 41,45 | 41,45 | 0,12% | - |
| 27.08.2026 | 41,81 | 41,81 | 41,40 | 41,40 | 0,00% | 76,00 |
| 26.08.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 25.08.2026 | 42,17 | 42,17 | 41,40 | 41,40 | 0,00% | 415,00 |
| 24.08.2026 | 41,48 | 41,95 | 41,40 | 41,40 | 0,00% | 16,00 |
| 21.08.2026 | 41,42 | 41,42 | 41,40 | 41,40 | 0,00% | 151,00 |
| 20.08.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 19.08.2026 | 41,46 | 41,56 | 41,40 | 41,40 | 0,00% | 7,00 |
| 18.08.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 17.08.2026 | 41,54 | 41,54 | 41,39 | 41,40 | -0,26% | 10,00 |
| 13.08.2026 | 41,51 | 41,51 | 41,44 | 41,51 | -1,80% | 5,00 |
| 11.08.2026 | 42,27 | 42,27 | 42,27 | 42,27 | 0,69% | 15,00 |
| 10.08.2026 | 41,98 | 41,98 | 41,98 | 41,98 | -0,78% | 50,00 |
| 07.08.2026 | 42,54 | 42,54 | 42,31 | 42,31 | 2,32% | 10,00 |
| 06.08.2026 | 41,35 | 41,35 | 41,35 | 41,35 | 0,00% | - |
| 05.08.2026 | 42,00 | 42,00 | 41,35 | 41,35 | -0,60% | 80,00 |
| 04.08.2026 | 41,80 | 41,80 | 41,60 | 41,60 | -1,05% | 386,00 |
| 03.08.2026 | 42,04 | 42,04 | 42,04 | 42,04 | -1,04% | 35,00 |
| 31.07.2026 | 42,50 | 42,50 | 42,48 | 42,48 | 0,74% | 37,00 |
| 30.07.2026 | 41,95 | 42,17 | 41,95 | 42,17 | 1,35% | 346,00 |
| 29.07.2026 | 40,89 | 41,61 | 40,89 | 41,61 | 3,77% | 299,00 |
| 28.07.2026 | 40,55 | 40,55 | 40,10 | 40,10 | -3,02% | 11,00 |
| 27.07.2026 | 41,01 | 41,35 | 41,01 | 41,35 | 0,39% | 71,00 |
| 23.07.2026 | 41,19 | 41,19 | 41,19 | 41,19 | 1,40% | 4,00 |
| 22.07.2026 | 40,62 | 40,62 | 40,62 | 40,62 | 0,57% | 5,00 |
| 20.07.2026 | 40,39 | 40,39 | 40,39 | 40,39 | 1,99% | 70,00 |
| 15.07.2026 | 39,57 | 39,60 | 39,57 | 39,60 | 0,58% | 842,00 |
| 14.07.2026 | 39,37 | 39,37 | 39,37 | 39,37 | 1,26% | 465,00 |
| 13.07.2026 | 39,03 | 39,03 | 38,88 | 38,88 | 0,44% | 384,00 |
| 10.07.2026 | 38,70 | 38,71 | 38,70 | 38,71 | -1,10% | 88,00 |
| 07.07.2026 | 38,94 | 39,19 | 38,94 | 39,14 | -0,43% | 264,00 |
| 06.07.2026 | 39,84 | 39,84 | 39,25 | 39,31 | -1,95% | 1.391,00 |
| 03.07.2026 | 39,87 | 40,09 | 39,87 | 40,09 | 2,87% | 398,00 |
| 02.07.2026 | 38,97 | 38,97 | 38,97 | 38,97 | -1,84% | 370,00 |
| 01.07.2026 | 39,70 | 39,70 | 39,70 | 39,70 | -0,40% | 15,00 |
| 30.06.2026 | 39,97 | 39,97 | 39,85 | 39,86 | -0,18% | 381,00 |
| 29.06.2026 | 39,63 | 39,93 | 39,62 | 39,93 | 1,50% | 290,00 |
| 25.06.2026 | 39,42 | 39,42 | 39,34 | 39,34 | 2,02% | 1.237,00 |
| 24.06.2026 | 38,56 | 38,56 | 38,56 | 38,56 | -0,34% | 218,00 |
| 23.06.2026 | 38,17 | 38,69 | 38,17 | 38,69 | 0,83% | 104,00 |
| 22.06.2026 | 38,11 | 38,37 | 38,11 | 38,37 | 1,72% | 380,00 |
| 18.06.2026 | 37,72 | 37,72 | 37,72 | 37,72 | 0,86% | 50,00 |
| 17.06.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -0,72% | 1,00 |
| 15.06.2026 | 38,31 | 38,31 | 37,67 | 37,67 | -0,89% | 240,00 |
| 12.06.2026 | 38,10 | 38,10 | 37,91 | 38,01 | 0,34% | 425,00 |
| 11.06.2026 | 37,88 | 37,88 | 37,88 | 37,88 | 3,30% | 100,00 |
| 10.06.2026 | 36,86 | 36,86 | 36,67 | 36,67 | -0,52% | 151,00 |
| 09.06.2026 | 36,86 | 36,86 | 36,86 | 36,86 | -0,08% | 100,00 |
| 08.06.2026 | 36,89 | 36,89 | 36,89 | 36,89 | -0,11% | 9,00 |
| 05.06.2026 | 36,93 | 36,93 | 36,93 | 36,93 | 1,46% | 80,00 |
| 04.06.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,14% | 10,00 |
| 03.06.2026 | 36,30 | 36,38 | 36,30 | 36,35 | 1,42% | 3.407,00 |
| 02.06.2026 | 35,84 | 35,84 | 35,84 | 35,84 | -0,69% | 50,00 |
| 01.06.2026 | 36,09 | 36,09 | 36,09 | 36,09 | 0,87% | 15,00 |
| 29.05.2026 | 35,77 | 35,78 | 35,77 | 35,78 | 0,00% | 9,00 |
| 28.05.2026 | 35,82 | 35,82 | 35,78 | 35,78 | -0,75% | 842,00 |
| 27.05.2026 | 36,05 | 36,05 | 36,05 | 36,05 | -1,21% | 1,00 |
| 25.05.2026 | 36,49 | 36,49 | 36,49 | 36,49 | 0,66% | 4,00 |
| 22.05.2026 | 36,25 | 36,25 | 36,25 | 36,25 | 0,06% | 8,00 |
| 20.05.2026 | 36,29 | 36,29 | 36,23 | 36,23 | 0,17% | 9,00 |
| 19.05.2026 | 36,17 | 36,17 | 36,17 | 36,17 | -0,39% | 1,00 |
| 15.05.2026 | 36,49 | 36,49 | 36,31 | 36,31 | -1,41% | 147,00 |
| 12.05.2026 | 37,20 | 37,20 | 36,83 | 36,83 | -0,32% | 58,00 |
| 11.05.2026 | 36,05 | 36,95 | 36,05 | 36,95 | 0,19% | 311,00 |
| 07.05.2026 | 37,46 | 37,46 | 36,88 | 36,88 | -1,07% | 23,00 |
| 06.05.2026 | 37,28 | 37,28 | 37,28 | 37,28 | -1,79% | 220,00 |
| 04.05.2026 | 38,26 | 38,26 | 37,96 | 37,96 | -0,08% | 320,00 |
| 30.04.2026 | 37,99 | 37,99 | 37,99 | 37,99 | 0,26% | 16,00 |
| 29.04.2026 | 37,89 | 37,89 | 37,89 | 37,89 | -1,25% | 202,00 |
| 27.04.2026 | 38,37 | 38,37 | 38,37 | 38,37 | -0,62% | 300,00 |
| 24.04.2026 | 38,61 | 38,61 | 38,61 | 38,61 | 0,18% | 150,00 |
| 23.04.2026 | 38,32 | 38,54 | 38,32 | 38,54 | 0,39% | 6,00 |
| 22.04.2026 | 38,39 | 38,39 | 38,39 | 38,39 | 1,16% | 20,00 |
| 21.04.2026 | 37,92 | 37,95 | 37,92 | 37,95 | 1,52% | 348,00 |
| 20.04.2026 | 37,31 | 37,38 | 37,23 | 37,38 | 1,55% | 177,00 |
| 17.04.2026 | 37,00 | 37,00 | 36,81 | 36,81 | 0,03% | 1.036,00 |
| 16.04.2026 | 36,92 | 36,92 | 36,80 | 36,80 | -2,02% | 56,00 |
| 15.04.2026 | 37,56 | 37,56 | 37,56 | 37,56 | -0,21% | 8,00 |
| 14.04.2026 | 37,64 | 37,64 | 37,64 | 37,64 | -1,65% | 50,00 |
| 13.04.2026 | 38,42 | 38,42 | 38,27 | 38,27 | -0,16% | 221,00 |
| 09.04.2026 | 37,99 | 38,33 | 37,99 | 38,33 | 3,15% | 137,00 |
| 08.04.2026 | 37,84 | 37,84 | 37,16 | 37,16 | -1,72% | 917,00 |
| 07.04.2026 | 37,46 | 37,81 | 37,35 | 37,81 | 1,39% | 391,00 |
| 02.04.2026 | 37,01 | 37,29 | 37,01 | 37,29 | 1,22% | 151,00 |
| 01.04.2026 | 36,60 | 36,84 | 36,60 | 36,84 | 1,82% | 873,00 |
| 31.03.2026 | 36,18 | 36,18 | 36,18 | 36,18 | 0,78% | 25,00 |
| 30.03.2026 | 35,90 | 35,90 | 35,90 | 35,90 | 3,01% | 20,00 |