26,200€
0,77%
Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |