20,370€
0,34%
Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 20,24 | 20,46 | 20,18 | 20,37 | 0,25% | 3.900,00 |
| 19.12.2024 | 20,14 | 20,39 | 20,04 | 20,32 | 0,82% | - |
| 18.12.2024 | 20,60 | 20,66 | 20,13 | 20,15 | -2,09% | - |
| 17.12.2024 | 20,54 | 20,64 | 20,33 | 20,58 | 0,05% | 149,00 |
| 16.12.2024 | 20,61 | 20,66 | 20,52 | 20,57 | -0,31% | - |
| 13.12.2024 | 20,63 | 20,73 | 20,58 | 20,64 | 0,00% | - |
| 12.12.2024 | 20,97 | 21,01 | 20,61 | 20,64 | -1,76% | - |
| 11.12.2024 | 21,17 | 21,29 | 20,92 | 21,01 | -0,71% | - |
| 10.12.2024 | 21,09 | 21,28 | 21,09 | 21,16 | 0,14% | - |
| 09.12.2024 | 21,32 | 21,44 | 21,07 | 21,13 | -0,98% | 15.330,00 |
| 06.12.2024 | 21,41 | 21,56 | 21,31 | 21,34 | -0,44% | - |
| 05.12.2024 | 21,11 | 21,47 | 21,08 | 21,43 | 1,56% | - |
| 04.12.2024 | 21,40 | 21,51 | 21,10 | 21,10 | -1,42% | - |
| 03.12.2024 | 21,28 | 21,42 | 21,00 | 21,41 | 0,61% | 3.000,00 |
| 02.12.2024 | 20,59 | 21,37 | 20,59 | 21,28 | 2,73% | 2.530,00 |
| 29.11.2024 | 20,60 | 20,79 | 20,52 | 20,71 | 0,24% | - |
| 28.11.2024 | 20,64 | 20,69 | 20,49 | 20,66 | 0,54% | - |
| 27.11.2024 | 20,50 | 20,61 | 20,44 | 20,55 | 0,20% | - |
| 26.11.2024 | 20,58 | 20,78 | 20,46 | 20,51 | -0,68% | - |
| 25.11.2024 | 20,38 | 20,85 | 20,36 | 20,65 | 1,70% | 1.560,00 |
| 22.11.2024 | 19,86 | 20,36 | 19,85 | 20,31 | 2,10% | - |
| 21.11.2024 | 20,02 | 20,33 | 19,79 | 19,89 | -0,66% | - |
| 20.11.2024 | 19,94 | 20,22 | 19,93 | 20,02 | 0,35% | 750,00 |
| 19.11.2024 | 19,64 | 19,97 | 19,59 | 19,95 | 1,67% | - |
| 18.11.2024 | 19,85 | 19,93 | 19,61 | 19,62 | -0,87% | - |
| 15.11.2024 | 19,55 | 19,88 | 19,52 | 19,80 | 0,95% | - |
| 14.11.2024 | 19,39 | 19,70 | 19,13 | 19,61 | 0,76% | - |
| 13.11.2024 | 19,27 | 19,78 | 19,27 | 19,46 | 0,31% | 1.600,00 |
| 12.11.2024 | 19,31 | 19,58 | 19,21 | 19,40 | -0,48% | - |
| 11.11.2024 | 19,39 | 19,59 | 19,30 | 19,49 | 0,75% | - |
| 08.11.2024 | 19,28 | 19,42 | 19,20 | 19,35 | 0,09% | - |
| 07.11.2024 | 19,31 | 19,46 | 19,24 | 19,33 | 0,21% | - |
| 06.11.2024 | 19,99 | 20,03 | 19,08 | 19,29 | -3,42% | - |
| 05.11.2024 | 19,83 | 20,03 | 19,80 | 19,97 | 1,00% | - |
| 04.11.2024 | 19,97 | 20,00 | 19,74 | 19,78 | -0,59% | - |
| 01.11.2024 | 19,80 | 19,98 | 19,74 | 19,89 | 0,29% | - |
| 31.10.2024 | 19,51 | 19,90 | 19,46 | 19,84 | 1,17% | - |
| 30.10.2024 | 19,67 | 19,93 | 19,40 | 19,61 | -0,45% | - |
| 29.10.2024 | 19,82 | 19,87 | 19,58 | 19,69 | -0,57% | 797,00 |
| 28.10.2024 | 19,68 | 19,86 | 19,65 | 19,81 | 1,13% | - |
| 25.10.2024 | 19,72 | 19,77 | 19,54 | 19,58 | -0,72% | - |
| 24.10.2024 | 19,70 | 19,81 | 19,66 | 19,73 | 0,32% | - |
| 23.10.2024 | 19,55 | 19,82 | 19,48 | 19,66 | 0,58% | - |
| 22.10.2024 | 19,68 | 19,69 | 19,25 | 19,55 | -0,83% | - |
| 21.10.2024 | 19,62 | 19,76 | 19,53 | 19,71 | 0,18% | - |
| 18.10.2024 | 19,66 | 19,69 | 19,51 | 19,68 | -0,10% | - |
| 17.10.2024 | 19,70 | 19,98 | 19,68 | 19,70 | -0,26% | 4.000,00 |
| 16.10.2024 | 19,58 | 19,90 | 19,35 | 19,75 | 0,83% | - |
| 15.10.2024 | 19,34 | 19,81 | 19,34 | 19,59 | 1,16% | - |
| 14.10.2024 | 18,89 | 19,38 | 18,87 | 19,36 | 2,47% | - |
| 11.10.2024 | 18,69 | 19,05 | 18,66 | 18,89 | 0,93% | - |
| 10.10.2024 | 19,34 | 19,36 | 18,67 | 18,72 | -3,44% | 156,00 |
| 09.10.2024 | 19,39 | 19,41 | 19,26 | 19,39 | 0,47% | - |
| 08.10.2024 | 18,84 | 19,32 | 18,79 | 19,30 | 1,69% | - |
| 07.10.2024 | 19,22 | 19,31 | 18,92 | 18,98 | -1,56% | - |
| 04.10.2024 | 19,39 | 19,47 | 18,82 | 19,28 | -0,44% | - |
| 03.10.2024 | 19,41 | 19,58 | 19,33 | 19,36 | -0,71% | - |
| 02.10.2024 | 19,82 | 19,86 | 19,46 | 19,50 | -1,66% | - |
| 01.10.2024 | 19,69 | 19,88 | 19,58 | 19,83 | 0,73% | - |
| 30.09.2024 | 19,76 | 19,80 | 19,57 | 19,69 | -0,10% | - |
| 27.09.2024 | 19,70 | 19,87 | 19,64 | 19,71 | 0,03% | - |
| 26.09.2024 | 19,94 | 19,99 | 19,61 | 19,70 | -0,20% | 200,00 |
| 25.09.2024 | 19,63 | 19,76 | 19,53 | 19,74 | 0,03% | - |
| 24.09.2024 | 19,76 | 19,86 | 19,49 | 19,74 | 0,25% | - |
| 23.09.2024 | 19,44 | 19,70 | 19,37 | 19,69 | 1,55% | - |
| 20.09.2024 | 19,21 | 19,45 | 19,20 | 19,39 | 0,49% | - |
| 19.09.2024 | 19,85 | 19,91 | 19,24 | 19,29 | -2,11% | - |
| 18.09.2024 | 19,97 | 20,15 | 19,63 | 19,71 | -1,28% | - |
| 17.09.2024 | 19,88 | 20,10 | 19,82 | 19,96 | 0,40% | 303,00 |
| 16.09.2024 | 19,89 | 19,97 | 19,76 | 19,88 | -0,04% | - |
| 13.09.2024 | 19,77 | 19,94 | 19,72 | 19,89 | 0,56% | - |
| 12.09.2024 | 19,89 | 19,92 | 19,68 | 19,78 | -0,39% | - |
| 11.09.2024 | 19,72 | 19,87 | 19,51 | 19,86 | 0,46% | - |
| 10.09.2024 | 19,47 | 19,82 | 19,45 | 19,77 | 1,19% | - |
| 09.09.2024 | 19,49 | 19,60 | 19,42 | 19,53 | 0,64% | - |
| 06.09.2024 | 19,28 | 19,48 | 19,21 | 19,41 | 0,56% | - |
| 05.09.2024 | 19,07 | 19,35 | 19,01 | 19,30 | 1,05% | 550,00 |
| 04.09.2024 | 19,01 | 19,23 | 18,96 | 19,10 | -0,20% | - |
| 03.09.2024 | 19,21 | 19,37 | 19,10 | 19,14 | -0,44% | - |
| 02.09.2024 | 19,11 | 19,25 | 19,07 | 19,22 | 0,44% | - |
| 30.08.2024 | 18,97 | 19,24 | 18,96 | 19,14 | 0,46% | - |
| 29.08.2024 | 19,00 | 19,18 | 18,91 | 19,05 | 0,24% | - |
| 28.08.2024 | 18,90 | 19,05 | 18,82 | 19,01 | 0,72% | - |
| 27.08.2024 | 18,89 | 18,94 | 18,78 | 18,87 | 0,03% | - |
| 26.08.2024 | 18,80 | 18,98 | 18,78 | 18,87 | 0,20% | 500,00 |
| 23.08.2024 | 18,42 | 18,91 | 18,42 | 18,83 | 2,45% | - |
| 22.08.2024 | 18,31 | 18,57 | 18,29 | 18,38 | 0,23% | 500,00 |
| 21.08.2024 | 18,27 | 18,37 | 18,19 | 18,34 | 0,60% | - |
| 20.08.2024 | 18,41 | 18,46 | 18,18 | 18,23 | -0,92% | - |
| 19.08.2024 | 18,20 | 18,43 | 18,18 | 18,40 | 0,96% | 300,00 |
| 16.08.2024 | 18,19 | 18,27 | 18,13 | 18,22 | 0,28% | - |
| 15.08.2024 | 18,33 | 18,39 | 18,14 | 18,17 | -0,63% | - |
| 14.08.2024 | 18,29 | 18,36 | 18,08 | 18,29 | 0,05% | - |
| 13.08.2024 | 17,97 | 18,29 | 17,92 | 18,28 | 2,01% | - |
| 12.08.2024 | 17,86 | 17,99 | 17,82 | 17,92 | 0,50% | - |
| 09.08.2024 | 17,91 | 18,01 | 17,65 | 17,83 | -0,59% | - |
| 08.08.2024 | 17,93 | 18,13 | 17,86 | 17,93 | 0,40% | - |
| 07.08.2024 | 17,83 | 18,11 | 17,62 | 17,86 | 1,04% | - |
| 06.08.2024 | 17,68 | 17,79 | 17,39 | 17,68 | 0,75% | - |
| 05.08.2024 | 17,90 | 18,30 | 17,51 | 17,54 | -4,90% | - |