42,110€
1,15%
Echtzeit-Aktienkurs ENDESA INH. EO 1,20
Bid:
Ask:
Aktienkurse zur ENDESA INH. EO 1,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 42,42 | 42,42 | 42,42 | 42,42 | 1,90% | - |
| 08.10.2026 | 41,63 | 41,63 | 41,63 | 41,63 | 0,80% | - |
| 07.10.2026 | 41,30 | 41,30 | 41,30 | 41,30 | -0,48% | - |
| 06.10.2026 | 41,89 | 41,89 | 41,50 | 41,50 | -1,61% | 50,00 |
| 05.10.2026 | 41,73 | 42,18 | 41,73 | 42,18 | -0,07% | 130,00 |
| 02.10.2026 | 41,13 | 42,21 | 41,13 | 42,21 | 2,30% | 100,00 |
| 01.10.2026 | 41,26 | 41,26 | 41,26 | 41,26 | -1,24% | - |
| 30.09.2026 | 41,78 | 41,78 | 41,78 | 41,78 | -0,12% | - |
| 29.09.2026 | 41,83 | 41,83 | 41,83 | 41,83 | -0,71% | - |
| 28.09.2026 | 41,97 | 42,13 | 41,97 | 42,13 | -0,99% | 250,00 |
| 25.09.2026 | 42,21 | 42,55 | 42,21 | 42,55 | 0,64% | 3,00 |
| 24.09.2026 | 41,89 | 42,28 | 41,89 | 42,28 | 0,21% | 50,00 |
| 23.09.2026 | 42,19 | 42,19 | 42,19 | 42,19 | -1,56% | - |
| 22.09.2026 | 43,09 | 43,09 | 42,86 | 42,86 | -0,46% | 80,00 |
| 21.09.2026 | 42,60 | 43,06 | 42,60 | 43,06 | -0,94% | 2,00 |
| 18.09.2026 | 43,47 | 43,47 | 43,47 | 43,47 | 0,07% | - |
| 17.09.2026 | 43,12 | 43,44 | 43,12 | 43,44 | 0,39% | 121,00 |
| 16.09.2026 | 42,45 | 43,27 | 42,45 | 43,27 | 4,24% | 250,00 |
| 15.09.2026 | 41,51 | 41,51 | 41,51 | 41,51 | -1,19% | - |
| 14.09.2026 | 42,01 | 42,01 | 42,01 | 42,01 | 0,41% | - |
| 11.09.2026 | 41,84 | 41,84 | 41,84 | 41,84 | 0,60% | - |
| 10.09.2026 | 41,59 | 41,59 | 41,59 | 41,59 | 1,39% | - |
| 09.09.2026 | 41,02 | 41,02 | 41,02 | 41,02 | -0,49% | - |
| 08.09.2026 | 41,22 | 41,22 | 41,22 | 41,22 | -0,24% | - |
| 07.09.2026 | 41,01 | 41,32 | 41,01 | 41,32 | 0,81% | 100,00 |
| 04.09.2026 | 40,99 | 40,99 | 40,99 | 40,99 | 0,15% | - |
| 03.09.2026 | 40,93 | 40,93 | 40,93 | 40,93 | -2,10% | - |
| 02.09.2026 | 41,81 | 41,81 | 41,81 | 41,81 | -0,62% | - |
| 01.09.2026 | 41,89 | 42,07 | 41,89 | 42,07 | -0,02% | 1.250,00 |
| 31.08.2026 | 42,08 | 42,08 | 42,08 | 42,08 | -0,78% | - |
| 28.08.2026 | 41,55 | 42,41 | 41,55 | 42,41 | 2,07% | 50,00 |
| 27.08.2026 | 42,17 | 42,17 | 41,55 | 41,55 | -1,28% | 36,00 |
| 26.08.2026 | 41,85 | 42,09 | 41,85 | 42,09 | 0,91% | 250,00 |
| 25.08.2026 | 41,71 | 41,71 | 41,71 | 41,71 | 1,68% | - |
| 24.08.2026 | 41,02 | 41,02 | 41,02 | 41,02 | -0,63% | - |
| 21.08.2026 | 41,28 | 41,28 | 41,28 | 41,28 | 0,51% | - |
| 20.08.2026 | 41,07 | 41,07 | 41,07 | 41,07 | -1,16% | - |
| 19.08.2026 | 41,14 | 41,55 | 41,14 | 41,55 | 0,39% | 20,00 |
| 18.08.2026 | 41,10 | 41,39 | 41,10 | 41,39 | -0,60% | 62,00 |
| 17.08.2026 | 41,58 | 41,64 | 41,58 | 41,64 | 1,22% | 7,00 |
| 14.08.2026 | 41,14 | 41,14 | 41,14 | 41,14 | -0,53% | - |
| 13.08.2026 | 41,36 | 41,36 | 41,36 | 41,36 | 0,27% | - |
| 12.08.2026 | 41,25 | 41,25 | 41,25 | 41,25 | -0,60% | - |
| 11.08.2026 | 41,50 | 41,50 | 41,50 | 41,50 | -2,26% | - |
| 10.08.2026 | 42,46 | 42,46 | 42,46 | 42,46 | 0,33% | 7,00 |
| 07.08.2026 | 42,25 | 42,32 | 41,99 | 42,32 | -0,45% | 102,00 |
| 06.08.2026 | 41,43 | 42,51 | 41,43 | 42,51 | 2,43% | 61,00 |
| 05.08.2026 | 41,50 | 41,50 | 41,50 | 41,50 | -1,24% | - |
| 04.08.2026 | 42,02 | 42,02 | 42,02 | 42,02 | -1,85% | - |
| 03.08.2026 | 42,50 | 42,81 | 42,50 | 42,81 | 2,71% | 40,00 |
| 31.07.2026 | 41,68 | 41,68 | 41,68 | 41,68 | -0,53% | - |
| 30.07.2026 | 41,37 | 41,90 | 41,37 | 41,90 | 4,75% | 26,00 |
| 29.07.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -1,70% | - |
| 28.07.2026 | 40,69 | 40,69 | 40,69 | 40,69 | -1,90% | - |
| 27.07.2026 | 41,30 | 41,48 | 41,30 | 41,48 | 2,04% | 198,00 |
| 24.07.2026 | 40,65 | 40,65 | 40,65 | 40,65 | -0,64% | - |
| 23.07.2026 | 40,91 | 40,91 | 40,91 | 40,91 | 1,31% | - |
| 22.07.2026 | 40,38 | 40,38 | 40,38 | 40,38 | -0,88% | - |
| 21.07.2026 | 40,21 | 40,74 | 40,21 | 40,74 | 0,72% | 200,00 |
| 20.07.2026 | 40,06 | 40,45 | 40,06 | 40,45 | 3,51% | 125,00 |
| 17.07.2026 | 39,08 | 39,08 | 39,08 | 39,08 | -1,41% | - |
| 16.07.2026 | 39,64 | 39,64 | 39,64 | 39,64 | 0,76% | - |
| 15.07.2026 | 39,34 | 39,34 | 39,34 | 39,34 | 1,11% | - |
| 14.07.2026 | 38,91 | 38,91 | 38,91 | 38,91 | 0,88% | - |
| 13.07.2026 | 38,57 | 38,57 | 38,57 | 38,57 | -0,16% | - |
| 10.07.2026 | 38,63 | 38,63 | 38,63 | 38,63 | -0,46% | - |
| 09.07.2026 | 38,19 | 38,81 | 38,19 | 38,81 | 2,37% | 26,00 |
| 08.07.2026 | 37,91 | 37,91 | 37,91 | 37,91 | -2,17% | - |
| 07.07.2026 | 38,75 | 38,75 | 38,75 | 38,75 | -1,25% | - |
| 06.07.2026 | 39,50 | 39,61 | 39,24 | 39,24 | -0,43% | 470,00 |
| 03.07.2026 | 39,41 | 39,41 | 39,41 | 39,41 | 2,26% | - |
| 02.07.2026 | 38,54 | 38,54 | 38,54 | 38,54 | -2,87% | - |
| 01.07.2026 | 39,68 | 39,68 | 39,68 | 39,68 | -0,55% | - |
| 30.06.2026 | 39,90 | 39,90 | 39,90 | 39,90 | 1,22% | - |
| 29.06.2026 | 39,42 | 39,42 | 39,42 | 39,42 | -0,45% | - |
| 26.06.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 1,56% | - |
| 25.06.2026 | 38,99 | 38,99 | 38,99 | 38,99 | 1,59% | - |
| 24.06.2026 | 38,38 | 38,38 | 38,38 | 38,38 | 0,71% | - |
| 23.06.2026 | 38,11 | 38,11 | 38,11 | 38,11 | -0,18% | - |
| 22.06.2026 | 38,18 | 38,18 | 38,18 | 38,18 | 1,33% | - |
| 19.06.2026 | 37,68 | 37,68 | 37,68 | 37,68 | 0,64% | - |
| 18.06.2026 | 37,44 | 37,44 | 37,44 | 37,44 | -0,16% | - |
| 17.06.2026 | 37,50 | 37,50 | 37,50 | 37,50 | 0,00% | - |
| 16.06.2026 | 37,50 | 37,50 | 37,50 | 37,50 | -2,80% | - |
| 15.06.2026 | 38,58 | 38,58 | 38,58 | 38,58 | 1,50% | - |
| 12.06.2026 | 38,07 | 38,07 | 38,01 | 38,01 | 2,48% | 500,00 |
| 11.06.2026 | 37,09 | 37,09 | 37,09 | 37,09 | 1,17% | - |
| 10.06.2026 | 36,66 | 36,66 | 36,66 | 36,66 | 1,21% | - |
| 09.06.2026 | 36,22 | 36,22 | 36,22 | 36,22 | 0,47% | - |
| 08.06.2026 | 36,05 | 36,05 | 36,05 | 36,05 | -0,08% | - |
| 05.06.2026 | 36,08 | 36,08 | 36,08 | 36,08 | -0,30% | - |
| 04.06.2026 | 36,19 | 36,19 | 36,19 | 36,19 | 1,23% | - |
| 03.06.2026 | 35,75 | 35,75 | 35,75 | 35,75 | 0,65% | - |
| 02.06.2026 | 35,52 | 35,52 | 35,52 | 35,52 | -0,17% | - |
| 01.06.2026 | 35,58 | 35,58 | 35,58 | 35,58 | 0,31% | 10,00 |
| 29.05.2026 | 35,47 | 35,47 | 35,47 | 35,47 | 0,20% | - |
| 28.05.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -2,72% | - |
| 27.05.2026 | 36,39 | 36,39 | 36,39 | 36,39 | 0,36% | - |
| 26.05.2026 | 36,26 | 36,26 | 36,26 | 36,26 | 0,72% | - |
| 25.05.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -1,13% | - |