16,960€
Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 17,26 | 17,26 | 16,96 | 16,96 | 0,00% | 42,00 |
| 30.04.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 0,00% | - |
| 29.04.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 0,00% | - |
| 26.04.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 0,00% | - |
| 25.04.2024 | 16,84 | 16,96 | 16,84 | 16,96 | 0,00% | 50,00 |
| 24.04.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 0,00% | - |
| 23.04.2024 | 17,24 | 17,24 | 16,96 | 16,96 | 0,00% | 1,00 |
| 22.04.2024 | 17,17 | 17,17 | 16,96 | 16,96 | 0,00% | 64,00 |
| 19.04.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 0,00% | - |
| 18.04.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 0,00% | - |
| 17.04.2024 | 17,12 | 17,12 | 16,96 | 16,96 | 0,00% | 1,00 |
| 16.04.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 0,00% | - |
| 15.04.2024 | 17,40 | 17,40 | 16,96 | 16,96 | 0,00% | 17,00 |
| 12.04.2024 | 17,36 | 17,36 | 16,96 | 16,96 | 0,95% | 50,00 |
| 10.04.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -2,50% | 300,00 |
| 09.04.2024 | 17,05 | 17,24 | 17,05 | 17,23 | 0,85% | 385,00 |
| 08.04.2024 | 17,09 | 17,09 | 17,09 | 17,09 | -0,96% | 16,00 |
| 05.04.2024 | 17,18 | 17,25 | 17,18 | 17,25 | 3,36% | 800,00 |
| 03.04.2024 | 16,69 | 16,69 | 16,69 | 16,69 | -5,30% | 668,00 |
| 02.04.2024 | 17,17 | 17,63 | 17,17 | 17,63 | 5,22% | 27,00 |
| 28.03.2024 | 16,75 | 16,75 | 16,75 | 16,75 | 0,00% | - |
| 27.03.2024 | 17,10 | 17,10 | 16,75 | 16,75 | 0,00% | 120,00 |
| 26.03.2024 | 16,75 | 16,75 | 16,75 | 16,75 | 0,00% | - |
| 25.03.2024 | 16,69 | 16,75 | 16,60 | 16,75 | -1,41% | 2.000,00 |
| 22.03.2024 | 16,55 | 16,99 | 16,55 | 16,99 | 1,43% | 30,00 |
| 21.03.2024 | 16,75 | 16,75 | 16,75 | 16,75 | 1,52% | - |
| 20.03.2024 | 16,30 | 16,50 | 16,30 | 16,50 | 0,00% | 60,00 |
| 19.03.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 18.03.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 15.03.2024 | 16,22 | 16,50 | 16,22 | 16,50 | 3,13% | 34,00 |
| 14.03.2024 | 16,40 | 16,40 | 16,00 | 16,00 | 0,00% | 100,00 |
| 13.03.2024 | 16,18 | 16,27 | 16,00 | 16,00 | 0,00% | 2.820,00 |
| 12.03.2024 | 16,18 | 16,20 | 15,97 | 16,00 | -1,54% | 2.474,00 |
| 11.03.2024 | 16,78 | 16,78 | 16,25 | 16,25 | -7,14% | 1.673,00 |
| 08.03.2024 | 16,85 | 17,50 | 16,69 | 17,50 | 1,71% | 5.678,00 |
| 07.03.2024 | 17,21 | 17,21 | 17,21 | 17,21 | 2,05% | - |
| 06.03.2024 | 16,58 | 16,86 | 16,58 | 16,86 | 5,38% | 202,00 |
| 05.03.2024 | 16,01 | 16,01 | 16,00 | 16,00 | 0,00% | 110,00 |
| 04.03.2024 | 15,92 | 16,07 | 15,91 | 16,00 | -1,54% | 805,00 |
| 01.03.2024 | 16,72 | 16,72 | 16,25 | 16,25 | 0,03% | 421,00 |
| 29.02.2024 | 16,25 | 16,25 | 16,25 | 16,25 | -0,03% | 120,00 |
| 28.02.2024 | 16,25 | 16,25 | 16,25 | 16,25 | -1,60% | 3.000,00 |
| 27.02.2024 | 16,50 | 16,52 | 16,45 | 16,52 | -0,72% | 760,00 |
| 26.02.2024 | 16,71 | 16,71 | 16,64 | 16,64 | -2,86% | 220,00 |
| 23.02.2024 | 16,71 | 17,13 | 16,71 | 17,13 | 2,42% | 214,00 |
| 21.02.2024 | 16,72 | 16,72 | 16,72 | 16,72 | 1,52% | 25,00 |
| 19.02.2024 | 16,47 | 16,47 | 16,47 | 16,47 | -0,18% | 12,00 |
| 16.02.2024 | 16,47 | 16,58 | 16,42 | 16,50 | -2,80% | 16.676,00 |
| 15.02.2024 | 17,02 | 17,02 | 16,98 | 16,98 | 0,44% | 2.404,00 |
| 14.02.2024 | 16,92 | 16,92 | 16,90 | 16,90 | -2,59% | 1.000,00 |
| 13.02.2024 | 17,35 | 17,35 | 17,35 | 17,35 | 0,00% | - |
| 12.02.2024 | 17,35 | 17,35 | 17,35 | 17,35 | 2,06% | - |
| 09.02.2024 | 17,19 | 17,19 | 17,00 | 17,00 | -2,86% | 1.508,00 |
| 08.02.2024 | 17,57 | 17,62 | 17,50 | 17,50 | -0,57% | 818,00 |
| 07.02.2024 | 17,68 | 17,68 | 17,60 | 17,60 | -0,96% | 350,00 |
| 06.02.2024 | 17,98 | 17,98 | 17,77 | 17,77 | -1,28% | 3.316,00 |
| 05.02.2024 | 18,07 | 18,07 | 18,00 | 18,00 | -2,70% | 15,00 |
| 02.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 01.02.2024 | 18,29 | 18,50 | 18,29 | 18,50 | 0,82% | 32,00 |
| 31.01.2024 | 18,35 | 18,35 | 18,35 | 18,35 | -1,71% | 34,00 |
| 29.01.2024 | 18,67 | 18,67 | 18,67 | 18,67 | 0,30% | 4,00 |
| 26.01.2024 | 18,62 | 18,62 | 18,62 | 18,62 | -0,13% | 100,00 |
| 23.01.2024 | 18,64 | 18,64 | 18,64 | 18,64 | -0,64% | 613,00 |
| 22.01.2024 | 18,77 | 18,77 | 18,76 | 18,76 | 1,00% | 104,00 |
| 19.01.2024 | 18,77 | 18,77 | 18,58 | 18,58 | -5,85% | 489,00 |
| 18.01.2024 | 19,73 | 19,73 | 19,73 | 19,73 | -0,75% | - |
| 17.01.2024 | 19,88 | 19,88 | 19,88 | 19,88 | -0,50% | - |
| 16.01.2024 | 19,98 | 19,98 | 19,98 | 19,98 | -0,55% | - |
| 15.01.2024 | 19,82 | 20,09 | 19,71 | 20,09 | 0,95% | 320,00 |
| 12.01.2024 | 19,55 | 19,90 | 19,55 | 19,90 | 2,58% | 50,00 |
| 08.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 05.01.2024 | 18,96 | 19,40 | 18,95 | 19,40 | -0,46% | 814,00 |
| 04.01.2024 | 19,00 | 19,49 | 19,00 | 19,49 | 5,27% | 1.796,00 |
| 02.01.2024 | 18,65 | 18,69 | 18,50 | 18,52 | -0,08% | 8.182,00 |
| 29.12.2023 | 18,58 | 18,59 | 18,52 | 18,53 | -0,11% | 4.900,00 |
| 28.12.2023 | 18,70 | 18,70 | 18,55 | 18,55 | -5,31% | 2.544,00 |
| 27.12.2023 | 19,39 | 19,59 | 19,39 | 19,59 | 0,00% | 4,00 |
| 22.12.2023 | 19,34 | 19,59 | 19,31 | 19,59 | 1,08% | 200,00 |
| 21.12.2023 | 19,39 | 19,39 | 19,38 | 19,38 | -2,37% | 252,00 |
| 20.12.2023 | 19,85 | 19,85 | 19,85 | 19,85 | 1,77% | - |
| 19.12.2023 | 19,51 | 19,51 | 19,51 | 19,51 | -1,74% | 100,00 |
| 18.12.2023 | 19,51 | 19,85 | 19,51 | 19,85 | 0,00% | 2,00 |
| 15.12.2023 | 19,54 | 19,85 | 19,51 | 19,85 | 1,48% | 683,00 |
| 13.12.2023 | 19,56 | 19,56 | 19,56 | 19,56 | -0,20% | 131,00 |
| 12.12.2023 | 19,65 | 19,65 | 19,60 | 19,60 | 0,00% | 100,00 |
| 11.12.2023 | 19,57 | 19,60 | 19,57 | 19,60 | 0,00% | 30,00 |
| 08.12.2023 | 19,71 | 19,71 | 19,60 | 19,60 | 1,32% | 477,00 |
| 05.12.2023 | 19,35 | 19,35 | 19,35 | 19,35 | -1,30% | 100,00 |
| 04.12.2023 | 19,27 | 19,60 | 19,27 | 19,60 | 0,00% | 252,00 |
| 01.12.2023 | 19,32 | 19,60 | 19,25 | 19,60 | 2,56% | 278,00 |
| 29.11.2023 | 19,11 | 19,11 | 19,11 | 19,11 | 0,16% | 1.000,00 |
| 28.11.2023 | 19,08 | 19,08 | 19,08 | 19,08 | 0,77% | 100,00 |
| 27.11.2023 | 18,81 | 18,94 | 18,81 | 18,94 | -1,64% | 364,00 |
| 24.11.2023 | 19,25 | 19,25 | 19,25 | 19,25 | 0,00% | - |
| 23.11.2023 | 19,25 | 19,25 | 19,25 | 19,25 | 0,00% | - |
| 22.11.2023 | 19,25 | 19,25 | 19,25 | 19,25 | 0,00% | - |
| 21.11.2023 | 19,25 | 19,25 | 19,25 | 19,25 | -0,77% | - |
| 20.11.2023 | 19,27 | 19,40 | 19,27 | 19,40 | 0,00% | 410,00 |
| 17.11.2023 | 19,52 | 19,52 | 19,40 | 19,40 | 2,67% | 127,00 |
| 15.11.2023 | 19,04 | 19,04 | 18,90 | 18,90 | -2,70% | 21,00 |