21,430€
-2,46%
Echtzeit-Aktienkurs ENDESA INH. EO 1,20
Bid:
Ask:
Aktienkurse zur ENDESA INH. EO 1,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 21,40 | 21,40 | 21,35 | 21,35 | -2,82% | 150,00 |
| 27.02.2025 | 21,97 | 21,97 | 21,97 | 21,97 | -0,14% | - |
| 26.02.2025 | 21,79 | 22,00 | 21,79 | 22,00 | 2,09% | 50,00 |
| 25.02.2025 | 21,55 | 21,55 | 21,55 | 21,55 | -0,32% | - |
| 24.02.2025 | 21,35 | 21,62 | 21,35 | 21,62 | 1,26% | 100,00 |
| 21.02.2025 | 21,41 | 21,41 | 21,34 | 21,35 | -0,33% | 1.200,00 |
| 20.02.2025 | 21,42 | 21,42 | 21,42 | 21,42 | -0,74% | - |
| 19.02.2025 | 21,29 | 21,58 | 21,29 | 21,58 | 0,98% | 1.000,00 |
| 18.02.2025 | 21,37 | 21,37 | 21,37 | 21,37 | -0,42% | - |
| 17.02.2025 | 21,46 | 21,46 | 21,46 | 21,46 | -1,11% | - |
| 14.02.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,05% | - |
| 13.02.2025 | 21,69 | 21,69 | 21,69 | 21,69 | 1,12% | - |
| 12.02.2025 | 21,45 | 21,45 | 21,45 | 21,45 | -1,38% | - |
| 11.02.2025 | 21,75 | 21,75 | 21,75 | 21,75 | 1,07% | - |
| 10.02.2025 | 21,52 | 21,52 | 21,52 | 21,52 | -0,09% | - |
| 07.02.2025 | 21,54 | 21,54 | 21,54 | 21,54 | -0,83% | - |
| 06.02.2025 | 21,95 | 22,00 | 21,72 | 21,72 | 0,14% | 503,00 |
| 05.02.2025 | 21,69 | 21,69 | 21,69 | 21,69 | 1,12% | - |
| 04.02.2025 | 21,45 | 21,45 | 21,45 | 21,45 | -1,15% | - |
| 03.02.2025 | 20,74 | 21,70 | 20,74 | 21,70 | 1,83% | 55,00 |
| 31.01.2025 | 21,31 | 21,31 | 21,31 | 21,31 | 0,95% | - |
| 30.01.2025 | 21,11 | 21,11 | 21,11 | 21,11 | -0,66% | - |
| 29.01.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 1,97% | - |
| 28.01.2025 | 20,84 | 20,84 | 20,84 | 20,84 | 1,07% | - |
| 27.01.2025 | 20,62 | 20,62 | 20,62 | 20,62 | -1,90% | - |
| 24.01.2025 | 21,02 | 21,02 | 21,02 | 21,02 | 0,38% | - |
| 23.01.2025 | 20,94 | 20,94 | 20,94 | 20,94 | -0,90% | - |
| 22.01.2025 | 21,13 | 21,13 | 21,13 | 21,13 | 0,52% | - |
| 21.01.2025 | 21,02 | 21,02 | 21,02 | 21,02 | -0,61% | - |
| 20.01.2025 | 20,99 | 21,15 | 20,99 | 21,15 | 1,05% | 400,00 |
| 17.01.2025 | 20,93 | 20,93 | 20,93 | 20,93 | 1,11% | - |
| 16.01.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 1,02% | - |
| 15.01.2025 | 20,52 | 20,52 | 20,49 | 20,49 | -0,39% | 100,00 |
| 14.01.2025 | 20,57 | 20,57 | 20,57 | 20,57 | 0,19% | - |
| 13.01.2025 | 20,53 | 20,53 | 20,53 | 20,53 | -1,96% | - |
| 10.01.2025 | 20,94 | 20,94 | 20,94 | 20,94 | -0,43% | - |
| 09.01.2025 | 20,61 | 21,05 | 20,61 | 21,03 | -0,19% | 3.455,00 |
| 08.01.2025 | 20,71 | 21,07 | 20,71 | 21,07 | 2,38% | 3.220,00 |
| 07.01.2025 | 20,58 | 20,58 | 20,58 | 20,58 | 0,15% | - |
| 06.01.2025 | 20,55 | 20,55 | 20,55 | 20,55 | -2,38% | - |
| 03.01.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -0,09% | - |
| 02.01.2025 | 21,20 | 21,20 | 21,07 | 21,07 | 2,43% | 800,00 |
| 30.12.2024 | 20,44 | 20,57 | 20,44 | 20,57 | 0,83% | 180,00 |
| 27.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 23.12.2024 | 20,31 | 20,40 | 20,31 | 20,40 | 1,19% | 2.000,00 |
| 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% | - |