25,540€
-0,16%
Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 25,41 | 25,41 | 25,41 | 25,41 | -0,66% | - |
| 24.07.2025 | 25,58 | 25,58 | 25,58 | 25,58 | -3,87% | - |
| 23.07.2025 | 26,61 | 26,61 | 26,61 | 26,61 | 2,98% | - |
| 22.07.2025 | 25,84 | 25,84 | 25,84 | 25,84 | 1,06% | - |
| 21.07.2025 | 25,57 | 25,57 | 25,57 | 25,57 | -0,58% | - |
| 18.07.2025 | 25,72 | 25,72 | 25,72 | 25,72 | -1,27% | - |
| 17.07.2025 | 26,05 | 26,05 | 26,05 | 26,05 | 0,19% | - |
| 16.07.2025 | 25,81 | 26,15 | 25,81 | 26,00 | -0,57% | 2.203,00 |
| 15.07.2025 | 25,90 | 26,15 | 25,90 | 26,15 | 0,54% | 90,00 |
| 14.07.2025 | 26,01 | 26,01 | 26,01 | 26,01 | 0,89% | - |
| 11.07.2025 | 25,78 | 25,78 | 25,78 | 25,78 | -2,27% | - |
| 10.07.2025 | 26,38 | 26,38 | 26,38 | 26,38 | 0,38% | - |
| 09.07.2025 | 26,28 | 26,28 | 26,28 | 26,28 | -0,98% | - |
| 08.07.2025 | 26,29 | 26,54 | 26,29 | 26,54 | -1,41% | 130,00 |
| 07.07.2025 | 26,92 | 26,92 | 26,92 | 26,92 | 0,56% | - |
| 04.07.2025 | 26,77 | 26,77 | 26,77 | 26,77 | 1,21% | - |
| 03.07.2025 | 26,68 | 26,68 | 26,45 | 26,45 | -1,53% | 50,00 |
| 02.07.2025 | 27,05 | 27,05 | 26,86 | 26,86 | -0,48% | 200,00 |
| 01.07.2025 | 27,11 | 27,11 | 26,99 | 26,99 | 0,78% | 300,00 |
| 30.06.2025 | 26,78 | 26,78 | 26,78 | 26,78 | 0,68% | - |
| 27.06.2025 | 26,46 | 26,60 | 26,46 | 26,60 | -1,85% | 400,00 |
| 26.06.2025 | 27,11 | 27,11 | 27,10 | 27,10 | -1,88% | 29,00 |
| 25.06.2025 | 27,59 | 27,62 | 27,59 | 27,62 | -0,25% | 200,00 |
| 24.06.2025 | 27,88 | 27,88 | 27,69 | 27,69 | 0,51% | 18,00 |
| 23.06.2025 | 27,16 | 27,55 | 27,16 | 27,55 | 2,26% | 1.013,00 |
| 20.06.2025 | 26,94 | 26,94 | 26,94 | 26,94 | 1,01% | - |
| 19.06.2025 | 26,67 | 26,67 | 26,67 | 26,67 | 0,19% | - |
| 18.06.2025 | 26,62 | 26,62 | 26,62 | 26,62 | -0,34% | - |
| 17.06.2025 | 26,71 | 26,71 | 26,71 | 26,71 | -1,40% | - |
| 16.06.2025 | 27,09 | 27,09 | 27,09 | 27,09 | -0,40% | - |
| 13.06.2025 | 26,89 | 27,20 | 26,89 | 27,20 | 1,23% | 500,00 |
| 12.06.2025 | 26,87 | 26,87 | 26,87 | 26,87 | 0,75% | - |
| 11.06.2025 | 27,03 | 27,03 | 26,67 | 26,67 | -1,30% | 450,00 |
| 10.06.2025 | 27,02 | 27,02 | 27,02 | 27,02 | 0,22% | - |
| 09.06.2025 | 26,96 | 26,96 | 26,96 | 26,96 | -0,15% | - |
| 06.06.2025 | 26,99 | 27,00 | 26,99 | 27,00 | 0,45% | 111,00 |
| 05.06.2025 | 26,88 | 26,88 | 26,88 | 26,88 | -0,41% | - |
| 04.06.2025 | 26,80 | 27,05 | 26,80 | 26,99 | -0,26% | 2.774,00 |
| 03.06.2025 | 27,01 | 27,06 | 27,01 | 27,06 | 1,16% | 90,00 |
| 02.06.2025 | 26,75 | 26,75 | 26,75 | 26,75 | 0,04% | - |
| 30.05.2025 | 26,74 | 26,74 | 26,74 | 26,74 | 0,07% | - |
| 29.05.2025 | 26,66 | 26,72 | 26,66 | 26,72 | 0,00% | 100,00 |
| 28.05.2025 | 27,05 | 27,05 | 26,72 | 26,72 | -1,98% | 80,00 |
| 27.05.2025 | 27,26 | 27,26 | 27,26 | 27,26 | -0,26% | - |
| 26.05.2025 | 27,46 | 27,46 | 27,33 | 27,33 | -0,22% | 1,00 |
| 23.05.2025 | 27,50 | 27,50 | 27,39 | 27,39 | 0,55% | 1.811,00 |
| 22.05.2025 | 26,98 | 27,24 | 26,98 | 27,24 | 0,81% | 100,00 |
| 21.05.2025 | 27,02 | 27,02 | 27,02 | 27,02 | 2,43% | - |
| 20.05.2025 | 26,38 | 26,38 | 26,38 | 26,38 | 0,96% | - |
| 19.05.2025 | 26,13 | 26,13 | 26,13 | 26,13 | -0,80% | - |
| 16.05.2025 | 26,09 | 26,34 | 26,09 | 26,34 | 1,31% | 900,00 |
| 15.05.2025 | 25,55 | 26,00 | 25,55 | 26,00 | 4,59% | 300,00 |
| 14.05.2025 | 24,86 | 24,86 | 24,86 | 24,86 | -2,20% | - |
| 13.05.2025 | 25,19 | 25,42 | 25,19 | 25,42 | -1,09% | 1.340,00 |
| 12.05.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -0,27% | - |
| 09.05.2025 | 25,19 | 25,77 | 25,19 | 25,77 | -2,79% | 4,00 |
| 08.05.2025 | 26,51 | 26,51 | 26,51 | 26,51 | 0,04% | - |
| 07.05.2025 | 26,77 | 26,77 | 26,50 | 26,50 | 1,18% | 180,00 |
| 06.05.2025 | 26,19 | 26,19 | 26,19 | 26,19 | 0,38% | - |
| 05.05.2025 | 26,09 | 26,09 | 26,09 | 26,09 | -0,31% | - |
| 02.05.2025 | 26,27 | 26,27 | 26,17 | 26,17 | 0,11% | 73,00 |
| 30.04.2025 | 26,14 | 26,14 | 26,14 | 26,14 | -0,65% | - |
| 29.04.2025 | 25,78 | 26,31 | 25,78 | 26,31 | 3,01% | 2,00 |
| 28.04.2025 | 25,54 | 25,54 | 25,54 | 25,54 | 0,00% | - |
| 25.04.2025 | 25,46 | 25,55 | 25,46 | 25,54 | 1,55% | 233,00 |
| 24.04.2025 | 25,15 | 25,15 | 25,15 | 25,15 | -3,45% | - |
| 23.04.2025 | 26,05 | 26,05 | 26,05 | 26,05 | 3,13% | - |
| 22.04.2025 | 25,26 | 25,26 | 25,26 | 25,26 | 0,72% | - |
| 17.04.2025 | 25,08 | 25,08 | 25,08 | 25,08 | 1,87% | - |
| 16.04.2025 | 24,62 | 24,62 | 24,62 | 24,62 | -1,91% | - |
| 15.04.2025 | 24,37 | 25,10 | 24,37 | 25,10 | 1,78% | 85,00 |
| 14.04.2025 | 24,66 | 24,66 | 24,66 | 24,66 | 3,57% | - |
| 11.04.2025 | 23,81 | 23,81 | 23,81 | 23,81 | 0,80% | - |
| 10.04.2025 | 24,35 | 24,35 | 23,62 | 23,62 | 3,55% | 34,00 |
| 09.04.2025 | 22,81 | 22,81 | 22,81 | 22,81 | -4,04% | - |
| 08.04.2025 | 23,19 | 23,77 | 23,18 | 23,77 | 5,22% | 1.165,00 |
| 07.04.2025 | 23,00 | 23,00 | 22,59 | 22,59 | -7,46% | 60,00 |
| 04.04.2025 | 25,34 | 25,34 | 24,41 | 24,41 | -4,12% | 650,00 |
| 03.04.2025 | 24,44 | 25,46 | 24,44 | 25,46 | 3,29% | 450,00 |
| 02.04.2025 | 24,53 | 24,65 | 24,53 | 24,65 | 1,11% | - |
| 01.04.2025 | 24,38 | 24,38 | 24,38 | 24,38 | -0,57% | - |
| 31.03.2025 | 24,52 | 24,52 | 24,52 | 24,52 | 0,00% | - |
| 28.03.2025 | 23,91 | 24,52 | 23,91 | 24,52 | 4,83% | 250,00 |
| 27.03.2025 | 23,39 | 23,39 | 23,39 | 23,39 | -1,10% | - |
| 26.03.2025 | 23,38 | 23,65 | 23,38 | 23,65 | 1,98% | 709,00 |
| 25.03.2025 | 23,19 | 23,19 | 23,19 | 23,19 | -1,32% | - |
| 24.03.2025 | 23,37 | 23,50 | 23,37 | 23,50 | 1,16% | 1.001,00 |
| 21.03.2025 | 22,64 | 23,23 | 22,64 | 23,23 | 2,47% | 40,00 |
| 20.03.2025 | 22,67 | 22,67 | 22,67 | 22,67 | 0,18% | - |
| 19.03.2025 | 22,35 | 22,63 | 22,35 | 22,63 | 3,10% | 900,00 |
| 18.03.2025 | 21,95 | 21,95 | 21,95 | 21,95 | -0,54% | - |
| 17.03.2025 | 21,87 | 22,07 | 21,87 | 22,07 | 0,73% | 44,00 |
| 14.03.2025 | 21,94 | 21,94 | 21,91 | 21,91 | 0,05% | 54,00 |
| 13.03.2025 | 21,56 | 21,90 | 21,56 | 21,90 | -0,14% | 292,00 |
| 12.03.2025 | 21,93 | 21,93 | 21,93 | 21,93 | 2,00% | - |
| 11.03.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,47% | - |
| 10.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 2,20% | - |
| 07.03.2025 | 20,70 | 21,12 | 20,70 | 20,94 | 0,19% | 875,00 |
| 06.03.2025 | 21,12 | 21,12 | 20,90 | 20,90 | -2,70% | 160,00 |
| 05.03.2025 | 21,48 | 21,48 | 21,48 | 21,48 | 1,75% | - |