24,530€
3,85%
Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 23,93 | 24,53 | 23,81 | 24,53 | 3,85% | - |
| 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% | - |
| 04.03.2025 | 21,11 | 21,11 | 21,11 | 21,11 | -1,81% | 20,00 |
| 03.03.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,70% | - |
| 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 |