Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 16.12.2021 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 15.12.2021 | 21,80 | 21,80 | 19,71 | 21,80 | 10,28% | - |
| 14.12.2021 | 19,77 | 19,77 | 19,77 | 19,77 | 0,18% | - |
| 13.12.2021 | 19,73 | 19,73 | 19,73 | 19,73 | -0,49% | - |
| 10.12.2021 | 19,83 | 19,83 | 19,83 | 19,83 | -0,56% | - |
| 09.12.2021 | 19,94 | 19,94 | 19,94 | 19,94 | 0,00% | - |
| 08.12.2021 | 19,94 | 19,94 | 19,94 | 19,94 | 0,00% | - |
| 07.12.2021 | 19,94 | 19,94 | 19,94 | 19,94 | 0,13% | - |
| 06.12.2021 | 19,92 | 19,92 | 19,92 | 19,92 | 0,00% | - |
| 03.12.2021 | 19,92 | 19,92 | 19,92 | 19,92 | -0,13% | - |
| 01.12.2021 | 19,95 | 19,97 | 19,91 | 19,94 | 1,57% | - |
| 30.11.2021 | 19,64 | 19,64 | 19,64 | 19,64 | -0,58% | - |
| 29.11.2021 | 19,75 | 19,75 | 19,75 | 19,75 | 0,00% | - |
| 26.11.2021 | 19,75 | 19,75 | 19,75 | 19,75 | 0,00% | - |
| 25.11.2021 | 19,73 | 19,75 | 19,73 | 19,75 | 2,64% | - |
| 24.11.2021 | 19,24 | 19,24 | 19,24 | 19,24 | 0,00% | - |
| 23.11.2021 | 19,24 | 19,24 | 19,24 | 19,24 | 0,00% | - |
| 22.11.2021 | 19,22 | 19,24 | 19,22 | 19,24 | -0,14% | - |
| 19.11.2021 | 19,27 | 19,27 | 19,27 | 19,27 | 0,00% | - |
| 18.11.2021 | 19,27 | 19,27 | 19,27 | 19,27 | 0,00% | - |
| 17.11.2021 | 19,27 | 19,27 | 19,27 | 19,27 | inf% | - |
| 16.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 15.11.2021 | 0,00 | 19,38 | 0,00 | 19,38 | -3,63% | - |
| 12.11.2021 | 20,28 | 20,28 | 20,11 | 20,11 | 1,58% | - |
| 11.11.2021 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 10.11.2021 | 19,80 | 19,83 | 19,76 | 19,80 | -0,13% | - |
| 09.11.2021 | 20,04 | 20,04 | 19,82 | 19,83 | -1,07% | - |
| 08.11.2021 | 20,04 | 20,04 | 20,04 | 20,04 | -0,25% | - |
| 05.11.2021 | 0,00 | 20,09 | 0,00 | 20,09 | 1,09% | - |
| 04.11.2021 | 0,00 | 19,87 | 0,00 | 19,87 | inf% | - |
| 03.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 01.11.2021 | 0,00 | 20,04 | 0,00 | 20,03 | 7,34% | - |
| 29.10.2021 | 18,38 | 19,97 | 18,38 | 18,66 | 1,52% | - |
| 28.10.2021 | 18,38 | 18,38 | 18,38 | 18,38 | 0,00% | - |
| 27.10.2021 | 18,38 | 18,38 | 18,38 | 18,38 | -5,28% | - |
| 26.10.2021 | 19,21 | 19,41 | 19,21 | 19,41 | 1,02% | - |
| 25.10.2021 | 19,21 | 19,21 | 19,21 | 19,21 | 0,01% | - |
| 22.10.2021 | 19,13 | 19,21 | 19,13 | 19,21 | 0,43% | - |
| 21.10.2021 | 18,05 | 19,14 | 18,05 | 19,13 | 5,94% | - |
| 20.10.2021 | 18,05 | 18,05 | 18,05 | 18,05 | -3,72% | - |
| 19.10.2021 | 18,75 | 18,75 | 18,75 | 18,75 | 0,00% | - |
| 18.10.2021 | 18,81 | 18,81 | 18,75 | 18,75 | -0,31% | - |
| 15.10.2021 | 18,81 | 18,81 | 18,81 | 18,81 | 0,00% | - |
| 14.10.2021 | 18,76 | 18,81 | 18,76 | 18,81 | 3,68% | - |
| 13.10.2021 | 18,14 | 18,14 | 18,14 | 18,14 | 0,00% | - |
| 12.10.2021 | 0,00 | 18,14 | 0,00 | 18,14 | 0,03% | - |
| 11.10.2021 | 18,46 | 18,46 | 0,00 | 18,14 | -1,76% | - |
| 08.10.2021 | 18,46 | 18,46 | 18,46 | 18,46 | 0,00% | - |
| 07.10.2021 | 17,59 | 18,46 | 17,20 | 18,46 | 4,98% | - |
| 06.10.2021 | 17,64 | 17,64 | 17,59 | 17,59 | -0,07% | - |
| 05.10.2021 | 17,60 | 17,61 | 17,60 | 17,60 | -0,17% | - |
| 04.10.2021 | 17,65 | 17,65 | 17,62 | 17,63 | -15,44% | - |
| 10.09.2021 | 20,85 | 20,85 | 20,85 | 20,85 | 0,00% | - |
| 09.09.2021 | 20,85 | 20,85 | 20,85 | 20,85 | 0,00% | - |
| 08.09.2021 | 20,84 | 20,85 | 20,84 | 20,85 | 0,02% | - |
| 07.09.2021 | 20,84 | 20,84 | 20,84 | 20,84 | 0,00% | - |
| 06.09.2021 | 20,84 | 20,84 | 20,84 | 20,84 | 0,00% | - |
| 03.09.2021 | 20,84 | 20,84 | 20,84 | 20,84 | 0,00% | - |
| 02.09.2021 | 20,48 | 20,84 | 20,48 | 20,84 | 1,78% | - |
| 01.09.2021 | 20,51 | 20,57 | 20,45 | 20,48 | -0,15% | - |
| 31.08.2021 | 20,72 | 20,72 | 20,46 | 20,51 | -1,01% | - |
| 30.08.2021 | 20,74 | 20,74 | 20,72 | 20,72 | -0,12% | - |
| 27.08.2021 | 20,74 | 20,74 | 20,74 | 20,74 | 0,00% | - |
| 26.08.2021 | 20,74 | 20,74 | 20,74 | 20,74 | 0,00% | - |
| 25.08.2021 | 20,74 | 20,74 | 20,74 | 20,74 | 0,00% | - |
| 24.08.2021 | 20,90 | 20,93 | 20,71 | 20,74 | -7,02% | - |
| 23.08.2021 | 22,31 | 22,31 | 22,31 | 22,31 | 0,00% | - |
| 20.08.2021 | 22,31 | 22,31 | 22,31 | 22,31 | 0,00% | - |
| 19.08.2021 | 22,31 | 22,31 | 20,72 | 22,31 | 7,44% | - |
| 18.08.2021 | 20,76 | 20,76 | 20,76 | 20,76 | 0,00% | - |
| 17.08.2021 | 20,76 | 20,76 | 20,76 | 20,76 | -6,91% | - |
| 16.08.2021 | 22,32 | 22,32 | 22,30 | 22,30 | -0,09% | - |
| 13.08.2021 | 22,32 | 22,32 | 22,32 | 22,32 | 0,00% | - |
| 12.08.2021 | 22,35 | 22,35 | 22,32 | 22,32 | 0,00% | - |
| 11.08.2021 | 22,30 | 22,32 | 22,30 | 22,32 | -0,09% | - |
| 10.08.2021 | 22,34 | 22,34 | 22,34 | 22,34 | -0,80% | - |
| 09.08.2021 | 22,52 | 22,52 | 22,52 | 22,52 | 0,00% | - |
| 06.08.2021 | 22,52 | 22,52 | 22,52 | 22,52 | 0,00% | - |
| 04.08.2021 | 22,52 | 22,52 | 22,52 | 22,52 | 0,00% | - |
| 03.08.2021 | 22,24 | 22,54 | 22,24 | 22,52 | 7,80% | - |
| 02.08.2021 | 20,89 | 20,89 | 20,89 | 20,89 | 0,00% | - |
| 30.07.2021 | 21,21 | 21,21 | 20,88 | 20,89 | -1,49% | - |
| 29.07.2021 | 21,21 | 21,21 | 21,21 | 21,21 | 0,00% | - |
| 28.07.2021 | 21,21 | 21,21 | 21,21 | 21,21 | -5,96% | - |
| 27.07.2021 | 22,55 | 22,55 | 22,55 | 22,55 | 0,00% | - |
| 26.07.2021 | 22,55 | 22,55 | 22,55 | 22,55 | 0,00% | - |
| 22.07.2021 | 22,57 | 22,57 | 21,20 | 22,55 | 6,19% | - |
| 21.07.2021 | 21,24 | 21,24 | 21,24 | 21,24 | 0,00% | - |
| 20.07.2021 | 21,24 | 21,24 | 21,24 | 21,24 | 0,00% | - |
| 16.07.2021 | 21,24 | 21,24 | 21,24 | 21,24 | -0,09% | - |
| 15.07.2021 | 21,26 | 21,26 | 21,26 | 21,26 | 0,00% | - |
| 14.07.2021 | 21,26 | 21,26 | 21,26 | 21,26 | 0,00% | - |
| 13.07.2021 | 21,24 | 21,28 | 21,24 | 21,26 | -0,33% | - |
| 12.07.2021 | 21,34 | 21,34 | 21,33 | 21,33 | -0,05% | - |
| 09.07.2021 | 21,11 | 21,34 | 21,11 | 21,34 | 1,07% | - |
| 08.07.2021 | 21,11 | 21,11 | 21,11 | 21,11 | 0,00% | - |
| 07.07.2021 | 20,80 | 21,11 | 20,80 | 21,11 | 1,51% | - |
| 06.07.2021 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 05.07.2021 | 20,82 | 20,82 | 20,79 | 20,80 | -0,12% | - |