Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 4,28% | - |
| 14.10.2025 | 27,81 | 27,81 | 27,81 | 27,81 | -1,49% | - |
| 13.10.2025 | 28,07 | 28,23 | 28,07 | 28,23 | 0,93% | 201,00 |
| 10.10.2025 | 27,97 | 27,97 | 27,97 | 27,97 | 0,83% | - |
| 09.10.2025 | 27,74 | 27,74 | 27,74 | 27,74 | 1,28% | - |
| 08.10.2025 | 27,39 | 27,39 | 27,39 | 27,39 | -0,76% | - |
| 07.10.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,33% | - |
| 06.10.2025 | 27,51 | 27,51 | 27,51 | 27,51 | 0,99% | - |
| 03.10.2025 | 27,24 | 27,24 | 27,24 | 27,24 | -0,47% | - |
| 02.10.2025 | 27,37 | 27,37 | 27,37 | 27,37 | 1,00% | - |
| 01.10.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -0,88% | - |
| 30.09.2025 | 26,78 | 27,34 | 26,78 | 27,34 | 2,36% | 312,00 |
| 29.09.2025 | 26,71 | 26,71 | 26,71 | 26,71 | 0,49% | - |
| 26.09.2025 | 26,58 | 26,58 | 26,58 | 26,58 | 0,61% | - |
| 25.09.2025 | 26,42 | 26,42 | 26,42 | 26,42 | 0,72% | - |
| 24.09.2025 | 26,23 | 26,23 | 26,23 | 26,23 | -1,35% | - |
| 23.09.2025 | 26,09 | 26,59 | 26,09 | 26,59 | 1,03% | 1.000,00 |
| 22.09.2025 | 26,32 | 26,32 | 26,32 | 26,32 | 0,73% | - |
| 19.09.2025 | 26,13 | 26,13 | 26,13 | 26,13 | 0,35% | - |
| 18.09.2025 | 26,04 | 26,04 | 26,04 | 26,04 | -0,95% | - |
| 17.09.2025 | 26,27 | 26,29 | 26,27 | 26,29 | -1,42% | 117,00 |
| 16.09.2025 | 26,67 | 26,67 | 26,67 | 26,67 | 0,45% | - |
| 15.09.2025 | 26,45 | 26,55 | 26,45 | 26,55 | 0,87% | 14,00 |
| 12.09.2025 | 26,32 | 26,32 | 26,32 | 26,32 | -0,25% | - |
| 11.09.2025 | 25,96 | 26,41 | 25,84 | 26,39 | 2,31% | - |
| 10.09.2025 | 25,79 | 25,79 | 25,79 | 25,79 | -0,60% | - |
| 09.09.2025 | 25,84 | 25,96 | 25,72 | 25,95 | 2,03% | - |
| 05.09.2025 | 25,43 | 25,43 | 25,43 | 25,43 | -0,82% | - |
| 04.09.2025 | 25,64 | 25,64 | 25,64 | 25,64 | 0,55% | - |
| 03.09.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -0,93% | - |
| 02.09.2025 | 25,74 | 25,74 | 25,74 | 25,74 | -0,69% | - |
| 01.09.2025 | 25,92 | 25,92 | 25,92 | 25,92 | -0,42% | - |
| 29.08.2025 | 26,04 | 26,04 | 26,03 | 26,03 | -0,91% | 240,00 |
| 28.08.2025 | 26,53 | 26,53 | 26,27 | 26,27 | -0,57% | 30,00 |
| 27.08.2025 | 26,42 | 26,42 | 26,42 | 26,42 | -0,68% | - |
| 26.08.2025 | 26,41 | 26,60 | 26,41 | 26,60 | 0,00% | 690,00 |
| 25.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,08% | - |
| 22.08.2025 | 26,62 | 26,62 | 26,62 | 26,62 | -0,49% | - |
| 21.08.2025 | 26,53 | 26,75 | 26,53 | 26,75 | 0,68% | 770,00 |
| 20.08.2025 | 26,00 | 26,57 | 26,00 | 26,57 | 1,22% | 104,00 |
| 19.08.2025 | 26,25 | 26,25 | 26,25 | 26,25 | -1,76% | - |
| 18.08.2025 | 26,43 | 26,72 | 26,43 | 26,72 | 1,71% | 360,00 |
| 15.08.2025 | 26,27 | 26,27 | 26,27 | 26,27 | 0,00% | - |
| 14.08.2025 | 25,81 | 26,27 | 25,81 | 26,27 | 1,08% | 240,00 |
| 13.08.2025 | 25,55 | 25,99 | 25,55 | 25,99 | 1,05% | 38,00 |
| 12.08.2025 | 25,72 | 25,72 | 25,72 | 25,72 | -0,16% | - |
| 11.08.2025 | 25,37 | 25,76 | 25,37 | 25,76 | -0,23% | 210,00 |
| 08.08.2025 | 25,69 | 25,82 | 25,69 | 25,82 | 0,70% | 11,00 |
| 07.08.2025 | 25,64 | 25,64 | 25,64 | 25,64 | 0,23% | - |
| 06.08.2025 | 25,58 | 25,58 | 25,58 | 25,58 | 0,08% | - |
| 05.08.2025 | 25,49 | 25,56 | 25,49 | 25,56 | 0,55% | 116,00 |
| 04.08.2025 | 25,42 | 25,42 | 25,42 | 25,42 | 1,07% | - |
| 01.08.2025 | 25,15 | 25,15 | 25,15 | 25,15 | -1,45% | - |
| 31.07.2025 | 25,52 | 25,52 | 25,52 | 25,52 | 1,59% | - |
| 30.07.2025 | 25,12 | 25,12 | 25,12 | 25,12 | -1,18% | - |
| 29.07.2025 | 25,42 | 25,42 | 25,42 | 25,42 | -0,47% | - |
| 28.07.2025 | 25,42 | 25,54 | 25,42 | 25,54 | 0,51% | 450,00 |
| 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 |