24,210€
1,55%
Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.01.2025 | 20,90 | 21,12 | 20,90 | 21,12 | 2,38% | 466,00 |
| 15.01.2025 | 20,63 | 20,63 | 20,63 | 20,63 | -0,15% | 12,00 |
| 13.01.2025 | 20,48 | 20,66 | 20,48 | 20,66 | -1,20% | 864,00 |
| 10.01.2025 | 21,08 | 21,08 | 20,91 | 20,91 | -0,57% | 250,00 |
| 09.01.2025 | 21,02 | 21,04 | 21,01 | 21,03 | 0,77% | 1.400,00 |
| 08.01.2025 | 20,87 | 20,87 | 20,87 | 20,87 | 0,48% | 50,00 |
| 07.01.2025 | 20,72 | 20,77 | 20,66 | 20,77 | 0,48% | 966,00 |
| 06.01.2025 | 20,62 | 20,67 | 20,59 | 20,67 | -2,04% | 153,00 |
| 02.01.2025 | 20,98 | 21,19 | 20,92 | 21,10 | 2,18% | 221,00 |
| 30.12.2024 | 20,65 | 20,65 | 20,65 | 20,65 | 1,67% | - |
| 27.12.2024 | 20,39 | 20,39 | 20,31 | 20,31 | -0,64% | 80,00 |
| 23.12.2024 | 20,44 | 20,44 | 20,44 | 20,44 | -0,34% | 100,00 |
| 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% | - |