30,440€
0,16%
Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 30,15 | 30,34 | 30,15 | 30,34 | -0,16% | 100,00 |
| 11.12.2025 | 30,39 | 30,39 | 30,39 | 30,39 | -0,36% | - |
| 10.12.2025 | 30,74 | 30,74 | 30,50 | 30,50 | -1,77% | 190,00 |
| 09.12.2025 | 30,83 | 31,05 | 30,83 | 31,05 | -0,45% | 200,00 |
| 08.12.2025 | 30,57 | 31,19 | 30,57 | 31,19 | 2,43% | 300,00 |
| 05.12.2025 | 30,45 | 30,45 | 30,45 | 30,45 | -0,91% | - |
| 04.12.2025 | 30,73 | 30,73 | 30,73 | 30,73 | -0,77% | - |
| 03.12.2025 | 30,97 | 30,97 | 30,97 | 30,97 | 1,04% | - |
| 02.12.2025 | 30,65 | 30,65 | 30,65 | 30,65 | -1,83% | - |
| 01.12.2025 | 31,22 | 31,22 | 31,22 | 31,22 | 0,06% | - |
| 28.11.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 27.11.2025 | 31,26 | 31,40 | 31,26 | 31,40 | 0,32% | 16,00 |
| 26.11.2025 | 30,50 | 31,30 | 30,50 | 31,30 | 1,85% | 500,00 |
| 25.11.2025 | 30,73 | 30,73 | 30,73 | 30,73 | -0,36% | - |
| 24.11.2025 | 30,84 | 30,84 | 30,84 | 30,84 | 0,33% | - |
| 21.11.2025 | 30,74 | 30,74 | 30,74 | 30,74 | 0,33% | - |
| 20.11.2025 | 30,64 | 30,64 | 30,64 | 30,64 | 0,46% | - |
| 19.11.2025 | 30,86 | 30,86 | 30,50 | 30,50 | -3,57% | 700,00 |
| 18.11.2025 | 31,63 | 31,63 | 31,63 | 31,63 | 0,03% | - |
| 17.11.2025 | 31,62 | 31,62 | 31,62 | 31,62 | -1,13% | - |
| 14.11.2025 | 31,82 | 31,98 | 31,82 | 31,98 | -0,19% | 494,00 |
| 13.11.2025 | 32,04 | 32,04 | 32,04 | 32,04 | -0,19% | - |
| 12.11.2025 | 31,78 | 32,10 | 31,78 | 32,10 | 1,45% | 500,00 |
| 11.11.2025 | 31,64 | 31,64 | 31,64 | 31,64 | 0,25% | - |
| 10.11.2025 | 32,03 | 32,03 | 31,56 | 31,56 | -0,28% | 1.462,00 |
| 07.11.2025 | 31,82 | 31,82 | 31,65 | 31,65 | -0,13% | 1.055,00 |
| 06.11.2025 | 31,69 | 31,69 | 31,69 | 31,69 | 0,76% | - |
| 05.11.2025 | 31,45 | 31,45 | 31,45 | 31,45 | 1,39% | - |
| 04.11.2025 | 31,02 | 31,02 | 31,02 | 31,02 | -0,89% | - |
| 03.11.2025 | 30,94 | 31,30 | 30,94 | 31,30 | 0,87% | 85,00 |
| 31.10.2025 | 31,09 | 31,09 | 31,03 | 31,03 | 0,84% | 30,00 |
| 30.10.2025 | 30,77 | 30,77 | 30,77 | 30,77 | 2,50% | - |
| 29.10.2025 | 30,02 | 30,02 | 30,02 | 30,02 | 2,35% | - |
| 28.10.2025 | 29,33 | 29,33 | 29,33 | 29,33 | 0,48% | 200,00 |
| 27.10.2025 | 29,19 | 29,19 | 29,19 | 29,19 | 0,45% | - |
| 24.10.2025 | 29,06 | 29,06 | 29,06 | 29,06 | 1,01% | - |
| 23.10.2025 | 28,77 | 28,77 | 28,77 | 28,77 | -0,76% | - |
| 22.10.2025 | 28,99 | 28,99 | 28,99 | 28,99 | -0,92% | - |
| 21.10.2025 | 29,26 | 29,26 | 29,26 | 29,26 | 0,14% | - |
| 20.10.2025 | 29,22 | 29,22 | 29,22 | 29,22 | -0,68% | - |
| 17.10.2025 | 28,66 | 29,42 | 28,66 | 29,42 | 1,27% | 180,00 |
| 16.10.2025 | 28,77 | 29,05 | 28,77 | 29,05 | 0,17% | 370,00 |
| 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% | - |