Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 27,32 | 27,38 | 27,06 | 27,36 | 1,86% | 5.610,00 |
| 19.06.2025 | 26,86 | 26,86 | 26,86 | 26,86 | -0,33% | 12,00 |
| 18.06.2025 | 26,95 | 26,95 | 26,95 | 26,95 | 0,52% | 25,00 |
| 17.06.2025 | 26,81 | 26,81 | 26,81 | 26,81 | -0,11% | 1,00 |
| 16.06.2025 | 26,84 | 26,84 | 26,84 | 26,84 | -1,11% | 15,00 |
| 12.06.2025 | 27,06 | 27,14 | 27,06 | 27,14 | 0,74% | 15,00 |
| 10.06.2025 | 26,94 | 26,94 | 26,94 | 26,94 | -0,37% | 14,00 |
| 09.06.2025 | 27,04 | 27,04 | 27,04 | 27,04 | -0,41% | 2,00 |
| 05.06.2025 | 27,08 | 27,15 | 27,08 | 27,15 | 0,33% | 36,00 |
| 04.06.2025 | 26,92 | 27,06 | 26,92 | 27,06 | 0,04% | 1.696,00 |
| 02.06.2025 | 27,09 | 27,09 | 26,85 | 27,05 | 0,26% | 246,00 |
| 30.05.2025 | 26,98 | 26,98 | 26,98 | 26,98 | -0,26% | 110,00 |
| 28.05.2025 | 27,05 | 27,05 | 27,05 | 27,05 | -0,51% | 2.800,00 |
| 27.05.2025 | 27,31 | 27,32 | 27,19 | 27,19 | -0,40% | 178,00 |
| 26.05.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -2,26% | 180,00 |
| 23.05.2025 | 27,40 | 27,93 | 27,40 | 27,93 | 2,23% | 7,00 |
| 22.05.2025 | 27,23 | 27,32 | 27,23 | 27,32 | 0,26% | 203,00 |
| 21.05.2025 | 27,25 | 27,25 | 27,25 | 27,25 | 1,23% | 5,00 |
| 20.05.2025 | 26,92 | 26,92 | 26,92 | 26,92 | 1,62% | 3,00 |
| 19.05.2025 | 26,38 | 26,49 | 26,38 | 26,49 | 1,69% | 20,00 |
| 15.05.2025 | 25,64 | 26,05 | 25,64 | 26,05 | 1,76% | 173,00 |
| 14.05.2025 | 25,40 | 25,60 | 25,40 | 25,60 | 1,11% | 65,00 |
| 13.05.2025 | 25,48 | 25,48 | 25,32 | 25,32 | 1,08% | 579,00 |
| 12.05.2025 | 24,93 | 25,05 | 24,93 | 25,05 | -2,91% | 604,00 |
| 09.05.2025 | 25,64 | 25,80 | 25,64 | 25,80 | 1,38% | 212,00 |
| 08.05.2025 | 25,87 | 25,87 | 25,45 | 25,45 | -4,29% | 1.157,00 |
| 07.05.2025 | 26,80 | 26,80 | 26,50 | 26,59 | 0,00% | 798,00 |
| 06.05.2025 | 26,55 | 26,59 | 26,55 | 26,59 | 0,49% | 35,00 |
| 05.05.2025 | 26,39 | 26,46 | 26,39 | 26,46 | 1,11% | 71,00 |
| 02.05.2025 | 26,32 | 26,32 | 26,16 | 26,17 | -0,87% | 200,00 |
| 30.04.2025 | 26,19 | 26,40 | 26,16 | 26,40 | 0,27% | 111,00 |
| 29.04.2025 | 26,27 | 26,33 | 26,27 | 26,33 | 1,94% | 55,00 |
| 28.04.2025 | 25,76 | 25,87 | 25,76 | 25,83 | 0,94% | 122,00 |
| 25.04.2025 | 25,70 | 25,79 | 25,59 | 25,59 | 0,75% | 381,00 |
| 24.04.2025 | 25,44 | 25,47 | 25,33 | 25,40 | 0,67% | 482,00 |
| 23.04.2025 | 25,68 | 25,68 | 25,20 | 25,23 | -2,17% | 362,00 |
| 22.04.2025 | 25,53 | 25,79 | 25,53 | 25,79 | 0,98% | 270,00 |
| 17.04.2025 | 25,25 | 25,54 | 25,25 | 25,54 | 0,95% | 341,00 |