20,410€
2,05%
Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 20,16 | 20,16 | 20,16 | 20,16 | 0,80% | - |
| 19.12.2024 | 20,07 | 20,07 | 20,00 | 20,00 | -2,34% | 150,00 |
| 18.12.2024 | 20,48 | 20,48 | 20,48 | 20,48 | -0,63% | - |
| 17.12.2024 | 20,46 | 20,61 | 20,46 | 20,61 | 0,34% | 60,00 |
| 16.12.2024 | 20,54 | 20,54 | 20,54 | 20,54 | 0,15% | - |
| 13.12.2024 | 20,51 | 20,51 | 20,51 | 20,51 | 0,05% | - |
| 12.12.2024 | 20,85 | 20,85 | 20,50 | 20,50 | -2,89% | 147,00 |
| 11.12.2024 | 21,09 | 21,11 | 21,09 | 21,11 | -0,33% | 14,00 |
| 10.12.2024 | 21,04 | 21,18 | 21,04 | 21,18 | -0,38% | 603,00 |
| 09.12.2024 | 21,26 | 21,26 | 21,26 | 21,26 | -1,30% | - |
| 06.12.2024 | 21,37 | 21,54 | 21,37 | 21,54 | 1,94% | 555,00 |
| 05.12.2024 | 21,13 | 21,13 | 21,13 | 21,13 | -0,80% | - |
| 04.12.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,76% | - |
| 03.12.2024 | 21,14 | 21,14 | 21,14 | 21,14 | 0,67% | - |
| 02.12.2024 | 20,74 | 21,00 | 20,74 | 21,00 | 2,19% | 4.003,00 |
| 29.11.2024 | 20,55 | 20,55 | 20,55 | 20,55 | 0,69% | - |
| 28.11.2024 | 20,41 | 20,41 | 20,41 | 20,41 | -0,05% | - |
| 27.11.2024 | 20,43 | 20,43 | 20,42 | 20,42 | -0,63% | 235,00 |
| 26.11.2024 | 20,55 | 20,55 | 20,55 | 20,55 | 0,54% | - |
| 25.11.2024 | 20,21 | 20,44 | 20,21 | 20,44 | 3,62% | 1.000,00 |
| 22.11.2024 | 19,73 | 19,73 | 19,73 | 19,73 | -1,37% | - |
| 21.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,60% | - |
| 20.11.2024 | 19,86 | 20,12 | 19,86 | 20,12 | 2,94% | 50,00 |
| 19.11.2024 | 19,55 | 19,55 | 19,55 | 19,55 | -0,74% | - |
| 18.11.2024 | 19,70 | 19,72 | 19,69 | 19,69 | 0,51% | 145,00 |
| 15.11.2024 | 19,59 | 19,59 | 19,59 | 19,59 | 1,40% | - |
| 14.11.2024 | 19,32 | 19,32 | 19,32 | 19,32 | -0,59% | - |
| 13.11.2024 | 19,34 | 19,52 | 19,34 | 19,44 | 0,18% | 1.400,00 |
| 12.11.2024 | 19,25 | 19,40 | 19,25 | 19,40 | 1,02% | 1.200,00 |
| 11.11.2024 | 19,21 | 19,21 | 19,21 | 19,21 | 0,23% | - |
| 08.11.2024 | 19,16 | 19,16 | 19,16 | 19,16 | 0,00% | - |
| 07.11.2024 | 19,16 | 19,16 | 19,16 | 19,16 | -4,03% | - |
| 06.11.2024 | 19,97 | 19,97 | 19,97 | 19,97 | 1,32% | - |
| 05.11.2024 | 19,71 | 19,71 | 19,71 | 19,71 | -0,98% | - |
| 04.11.2024 | 19,86 | 19,90 | 19,86 | 19,90 | 0,96% | 110,00 |
| 01.11.2024 | 19,71 | 19,71 | 19,71 | 19,71 | 1,13% | - |
| 31.10.2024 | 19,49 | 19,49 | 19,49 | 19,49 | -0,61% | - |
| 30.10.2024 | 19,61 | 19,61 | 19,61 | 19,61 | -0,68% | - |
| 29.10.2024 | 19,75 | 19,75 | 19,75 | 19,75 | 0,82% | - |
| 28.10.2024 | 19,59 | 19,59 | 19,59 | 19,59 | -0,33% | - |
| 25.10.2024 | 19,65 | 19,65 | 19,65 | 19,65 | 0,28% | - |
| 24.10.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,82% | - |
| 23.10.2024 | 19,44 | 19,44 | 19,44 | 19,44 | -0,69% | - |
| 22.10.2024 | 19,57 | 19,57 | 19,57 | 19,57 | -0,51% | - |
| 21.10.2024 | 19,57 | 19,67 | 19,57 | 19,67 | 0,10% | 28,00 |
| 18.10.2024 | 19,61 | 19,65 | 19,61 | 19,65 | -0,10% | 50,00 |
| 17.10.2024 | 19,67 | 19,67 | 19,67 | 19,67 | 0,51% | - |
| 16.10.2024 | 19,57 | 19,57 | 19,57 | 19,57 | 1,77% | - |
| 15.10.2024 | 19,23 | 19,23 | 19,23 | 19,23 | 2,04% | - |
| 14.10.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 1,37% | - |
| 11.10.2024 | 18,59 | 18,59 | 18,59 | 18,59 | -3,53% | - |
| 10.10.2024 | 19,27 | 19,27 | 19,27 | 19,27 | 0,52% | - |
| 09.10.2024 | 19,17 | 19,17 | 19,17 | 19,17 | 2,40% | - |
| 08.10.2024 | 18,72 | 18,72 | 18,72 | 18,72 | -1,91% | - |
| 07.10.2024 | 19,09 | 19,09 | 19,09 | 19,09 | -1,04% | - |
| 04.10.2024 | 19,29 | 19,29 | 19,29 | 19,29 | -0,72% | - |
| 03.10.2024 | 19,43 | 19,43 | 19,43 | 19,43 | -1,42% | - |
| 02.10.2024 | 19,71 | 19,71 | 19,71 | 19,71 | 0,87% | - |
| 01.10.2024 | 19,54 | 19,54 | 19,54 | 19,54 | -0,74% | - |
| 30.09.2024 | 19,68 | 19,68 | 19,68 | 19,68 | 0,56% | - |
| 27.09.2024 | 19,57 | 19,57 | 19,57 | 19,57 | -0,86% | - |
| 26.09.2024 | 19,80 | 19,80 | 19,74 | 19,74 | 0,43% | - |
| 25.09.2024 | 19,66 | 19,66 | 19,66 | 19,66 | 0,51% | - |
| 24.09.2024 | 19,56 | 19,56 | 19,56 | 19,56 | 1,40% | - |
| 23.09.2024 | 19,29 | 19,29 | 19,29 | 19,29 | -0,44% | - |
| 20.09.2024 | 19,17 | 19,37 | 19,17 | 19,37 | -0,67% | 1.322,00 |
| 19.09.2024 | 19,87 | 19,87 | 19,50 | 19,50 | -2,45% | 8,00 |
| 18.09.2024 | 19,99 | 19,99 | 19,99 | 19,99 | 1,27% | - |
| 17.09.2024 | 19,74 | 19,74 | 19,74 | 19,74 | -0,23% | - |
| 16.09.2024 | 19,79 | 19,79 | 19,79 | 19,79 | 0,82% | - |
| 13.09.2024 | 19,63 | 19,63 | 19,63 | 19,63 | -0,56% | - |
| 12.09.2024 | 19,78 | 19,78 | 19,74 | 19,74 | 0,69% | 300,00 |
| 11.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,98% | 500,00 |
| 10.09.2024 | 19,41 | 19,41 | 19,41 | 19,41 | -0,15% | - |
| 09.09.2024 | 19,35 | 19,48 | 19,35 | 19,44 | 1,33% | 873,00 |
| 06.09.2024 | 19,19 | 19,19 | 19,19 | 19,19 | 0,92% | - |
| 05.09.2024 | 19,01 | 19,01 | 19,01 | 19,01 | 0,13% | - |
| 04.09.2024 | 18,99 | 18,99 | 18,99 | 18,99 | -0,71% | - |
| 03.09.2024 | 19,12 | 19,12 | 19,12 | 19,12 | -0,18% | - |
| 02.09.2024 | 19,07 | 19,16 | 19,07 | 19,16 | 1,22% | 750,00 |
| 30.08.2024 | 18,93 | 18,93 | 18,93 | 18,93 | 0,08% | - |
| 29.08.2024 | 18,91 | 18,91 | 18,91 | 18,91 | -0,47% | - |
| 28.08.2024 | 18,77 | 19,00 | 18,77 | 19,00 | 1,23% | 50,00 |
| 27.08.2024 | 18,77 | 18,77 | 18,77 | 18,77 | -0,58% | - |
| 26.08.2024 | 18,76 | 18,88 | 18,76 | 18,88 | 2,47% | 250,00 |
| 23.08.2024 | 18,43 | 18,43 | 18,43 | 18,43 | 1,10% | - |
| 22.08.2024 | 18,23 | 18,23 | 18,23 | 18,23 | 0,33% | - |
| 21.08.2024 | 18,17 | 18,17 | 18,17 | 18,17 | -0,66% | - |
| 20.08.2024 | 18,29 | 18,29 | 18,29 | 18,29 | -0,46% | - |
| 19.08.2024 | 18,12 | 18,37 | 18,12 | 18,37 | 1,80% | 50,00 |
| 16.08.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 0,64% | - |
| 15.08.2024 | 17,93 | 17,93 | 17,93 | 17,93 | -1,13% | - |
| 14.08.2024 | 18,14 | 18,14 | 18,14 | 18,14 | 1,68% | - |
| 13.08.2024 | 17,84 | 17,84 | 17,84 | 17,84 | 0,82% | - |
| 12.08.2024 | 17,69 | 17,69 | 17,69 | 17,69 | -0,59% | - |
| 09.08.2024 | 17,81 | 17,81 | 17,80 | 17,80 | -0,73% | 250,00 |
| 08.08.2024 | 17,93 | 17,93 | 17,93 | 17,93 | 1,99% | - |
| 07.08.2024 | 17,58 | 17,58 | 17,58 | 17,58 | 0,72% | - |
| 06.08.2024 | 17,45 | 17,45 | 17,45 | 17,45 | -1,99% | 405,00 |
| 05.08.2024 | 17,81 | 17,81 | 17,81 | 17,81 | 0,06% | - |