30,440€
1,64%
Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 30,27 | 30,40 | 30,27 | 30,39 | 1,47% | 333,00 |
| 11.12.2025 | 29,95 | 29,95 | 29,95 | 29,95 | -1,58% | 500,00 |
| 10.12.2025 | 30,81 | 30,81 | 30,43 | 30,43 | -1,55% | 2.097,00 |
| 09.12.2025 | 31,03 | 31,03 | 30,91 | 30,91 | 0,52% | 69,00 |
| 08.12.2025 | 30,75 | 30,75 | 30,75 | 30,75 | 0,72% | 9,00 |
| 05.12.2025 | 30,53 | 30,53 | 30,53 | 30,53 | -0,88% | 125,00 |
| 03.12.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,29% | 1,00 |
| 02.12.2025 | 30,94 | 30,94 | 30,89 | 30,89 | -1,03% | 21,00 |
| 01.12.2025 | 31,21 | 31,21 | 31,21 | 31,21 | -0,03% | 24,00 |
| 28.11.2025 | 31,30 | 31,30 | 31,22 | 31,22 | -0,10% | 131,00 |
| 27.11.2025 | 31,38 | 31,39 | 31,25 | 31,25 | 0,32% | 800,00 |
| 26.11.2025 | 30,69 | 31,15 | 30,68 | 31,15 | 0,94% | 1.467,00 |
| 24.11.2025 | 30,98 | 30,98 | 30,86 | 30,86 | -0,55% | 1.713,00 |
| 21.11.2025 | 31,03 | 31,03 | 31,03 | 31,03 | -0,96% | 17,00 |
| 20.11.2025 | 30,94 | 31,35 | 30,93 | 31,33 | 1,85% | 601,00 |
| 19.11.2025 | 31,58 | 31,58 | 30,76 | 30,76 | -3,91% | 5.542,00 |
| 18.11.2025 | 32,04 | 32,19 | 32,00 | 32,01 | 0,41% | 5.602,00 |
| 17.11.2025 | 31,88 | 31,88 | 31,88 | 31,88 | 0,03% | 13,00 |
| 14.11.2025 | 32,05 | 32,05 | 31,87 | 31,87 | -1,88% | 175,00 |
| 13.11.2025 | 32,48 | 32,48 | 32,48 | 32,48 | 1,12% | 36,00 |
| 12.11.2025 | 32,12 | 32,12 | 32,12 | 32,12 | 1,04% | 3,00 |
| 10.11.2025 | 31,86 | 31,92 | 31,73 | 31,79 | 0,19% | 1.337,00 |
| 07.11.2025 | 31,94 | 31,94 | 31,73 | 31,73 | -0,78% | 14,00 |
| 06.11.2025 | 31,98 | 31,98 | 31,98 | 31,98 | 0,50% | 13,00 |
| 05.11.2025 | 31,82 | 31,82 | 31,82 | 31,82 | -0,03% | 11,00 |
| 04.11.2025 | 31,33 | 31,83 | 31,30 | 31,83 | 2,55% | 1.263,00 |
| 03.11.2025 | 31,04 | 31,04 | 31,04 | 31,04 | 0,36% | 48,00 |
| 31.10.2025 | 31,12 | 31,14 | 30,93 | 30,93 | -1,12% | 39,00 |
| 30.10.2025 | 30,73 | 31,28 | 30,73 | 31,28 | 3,06% | 183,00 |
| 29.10.2025 | 30,16 | 30,35 | 30,01 | 30,35 | 0,66% | 837,00 |
| 28.10.2025 | 30,15 | 30,15 | 30,15 | 30,15 | 1,93% | 501,00 |
| 27.10.2025 | 29,20 | 29,58 | 29,20 | 29,58 | 1,23% | 72,00 |
| 23.10.2025 | 29,01 | 29,22 | 28,85 | 29,22 | 0,55% | 1.008,00 |
| 22.10.2025 | 29,25 | 29,25 | 29,06 | 29,06 | -0,58% | 39,00 |
| 21.10.2025 | 29,23 | 29,23 | 29,23 | 29,23 | -1,05% | 56,00 |
| 20.10.2025 | 29,32 | 29,63 | 29,32 | 29,54 | 0,44% | 437,00 |
| 17.10.2025 | 29,23 | 29,41 | 29,23 | 29,41 | 0,58% | 55,00 |
| 16.10.2025 | 28,85 | 29,24 | 28,85 | 29,24 | -0,24% | 940,00 |
| 15.10.2025 | 28,98 | 29,31 | 28,98 | 29,31 | 2,09% | 294,00 |
| 14.10.2025 | 28,49 | 28,85 | 28,49 | 28,71 | 1,63% | 2.060,00 |
| 13.10.2025 | 28,10 | 28,35 | 28,10 | 28,25 | 0,07% | 669,00 |
| 10.10.2025 | 28,20 | 28,23 | 28,20 | 28,23 | 0,11% | 28,00 |
| 09.10.2025 | 28,02 | 28,20 | 28,02 | 28,20 | 0,61% | 1.117,00 |
| 08.10.2025 | 28,00 | 28,03 | 28,00 | 28,03 | 1,15% | 962,00 |
| 07.10.2025 | 27,71 | 27,71 | 27,71 | 27,71 | -0,29% | 101,00 |
| 06.10.2025 | 27,54 | 27,79 | 27,54 | 27,79 | 0,69% | 3.001,00 |
| 03.10.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,95% | 10,00 |
| 01.10.2025 | 27,28 | 27,34 | 27,03 | 27,34 | 1,45% | 385,00 |
| 29.09.2025 | 26,83 | 26,95 | 26,83 | 26,95 | 0,48% | 489,00 |
| 26.09.2025 | 26,81 | 26,82 | 26,81 | 26,82 | 0,15% | 333,00 |
| 25.09.2025 | 26,43 | 26,78 | 26,43 | 26,78 | 0,49% | 130,00 |
| 24.09.2025 | 26,69 | 26,69 | 26,65 | 26,65 | 0,30% | 301,00 |
| 23.09.2025 | 26,74 | 26,74 | 26,57 | 26,57 | -0,64% | 23,00 |
| 22.09.2025 | 26,74 | 26,74 | 26,74 | 26,74 | 1,83% | 1,00 |
| 18.09.2025 | 26,10 | 26,26 | 26,10 | 26,26 | -1,46% | 971,00 |
| 16.09.2025 | 26,65 | 26,65 | 26,65 | 26,65 | 0,38% | 4,00 |
| 15.09.2025 | 26,59 | 26,59 | 26,55 | 26,55 | -0,08% | 61,00 |
| 12.09.2025 | 26,63 | 26,63 | 26,47 | 26,57 | 1,92% | 825,00 |
| 01.09.2025 | 26,07 | 26,07 | 26,07 | 26,07 | -2,07% | 596,00 |
| 27.08.2025 | 26,64 | 26,64 | 26,62 | 26,62 | 0,41% | 1.030,00 |
| 25.08.2025 | 26,66 | 26,69 | 26,46 | 26,51 | -1,19% | 149,00 |
| 21.08.2025 | 26,82 | 26,83 | 26,81 | 26,83 | 1,17% | 7.080,00 |
| 20.08.2025 | 26,52 | 26,52 | 26,52 | 26,52 | -0,11% | 1,00 |
| 19.08.2025 | 26,38 | 26,55 | 26,38 | 26,55 | -0,04% | 15,00 |
| 18.08.2025 | 26,56 | 26,56 | 26,56 | 26,56 | 0,64% | 5,00 |
| 15.08.2025 | 26,37 | 26,41 | 26,37 | 26,39 | 1,50% | 23,00 |
| 14.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,15% | 4.000,00 |
| 13.08.2025 | 26,04 | 26,04 | 26,04 | 26,04 | 1,88% | 10,00 |
| 11.08.2025 | 25,48 | 25,56 | 25,48 | 25,56 | -1,50% | 2,00 |
| 08.08.2025 | 25,68 | 25,95 | 25,59 | 25,95 | 2,33% | 2.110,00 |
| 07.08.2025 | 25,36 | 25,36 | 25,36 | 25,36 | -0,82% | 601,00 |
| 06.08.2025 | 25,57 | 25,57 | 25,57 | 25,57 | -0,20% | 1,00 |
| 05.08.2025 | 25,59 | 25,62 | 25,59 | 25,62 | 0,23% | 305,00 |
| 04.08.2025 | 25,39 | 25,56 | 25,39 | 25,56 | 1,23% | 153,00 |
| 01.08.2025 | 25,25 | 25,25 | 25,25 | 25,25 | 0,88% | 27,00 |
| 31.07.2025 | 25,03 | 25,03 | 25,03 | 25,03 | 0,00% | - |
| 30.07.2025 | 25,03 | 25,03 | 25,03 | 25,03 | 0,00% | - |
| 29.07.2025 | 24,94 | 25,13 | 24,94 | 25,03 | -2,30% | 27,00 |
| 28.07.2025 | 25,63 | 25,63 | 25,58 | 25,62 | -0,43% | 1.114,00 |
| 25.07.2025 | 25,58 | 25,73 | 25,57 | 25,73 | 2,80% | 468,00 |
| 24.07.2025 | 25,52 | 25,52 | 25,03 | 25,03 | -3,32% | 20,00 |
| 23.07.2025 | 25,91 | 25,91 | 25,89 | 25,89 | -2,92% | 176,00 |
| 22.07.2025 | 26,10 | 26,67 | 26,10 | 26,67 | 2,77% | 200,00 |
| 21.07.2025 | 25,95 | 25,95 | 25,95 | 25,95 | 0,78% | 1,00 |
| 18.07.2025 | 26,07 | 26,07 | 25,75 | 25,75 | 0,00% | 132,00 |
| 17.07.2025 | 25,80 | 25,95 | 25,75 | 25,75 | 0,00% | 545,00 |
| 16.07.2025 | 26,06 | 26,06 | 25,75 | 25,75 | -1,00% | 243,00 |
| 15.07.2025 | 26,24 | 26,24 | 26,01 | 26,01 | 0,35% | 30,00 |
| 14.07.2025 | 26,00 | 26,00 | 25,92 | 25,92 | -2,92% | 119,00 |
| 11.07.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 1,64% | - |
| 10.07.2025 | 26,27 | 26,27 | 26,27 | 26,27 | -0,15% | 3,00 |
| 08.07.2025 | 26,34 | 26,50 | 26,31 | 26,31 | -2,30% | 179,00 |
| 07.07.2025 | 26,93 | 26,93 | 26,93 | 26,93 | -0,26% | 2,00 |
| 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 |