42,980€
-1,15%
Echtzeit-Aktienkurs ENDESA INH. EO 1,20
Bid:
Ask:
Aktienkurse zur ENDESA INH. EO 1,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 43,53 | 43,59 | 42,45 | 42,98 | -1,24% | - |
| 17.09.2026 | 43,27 | 43,79 | 42,99 | 43,52 | 0,76% | 7.200,00 |
| 16.09.2026 | 42,37 | 43,35 | 42,21 | 43,19 | 2,25% | 18.670,00 |
| 15.09.2026 | 41,36 | 42,37 | 41,26 | 42,24 | 2,02% | - |
| 14.09.2026 | 42,15 | 42,18 | 41,32 | 41,41 | -1,73% | 21.600,00 |
| 11.09.2026 | 42,18 | 42,42 | 41,98 | 42,14 | 0,38% | - |
| 10.09.2026 | 41,84 | 42,32 | 41,79 | 41,98 | 0,61% | - |
| 09.09.2026 | 41,10 | 42,17 | 41,06 | 41,72 | 1,66% | 480,00 |
| 08.09.2026 | 41,35 | 41,57 | 41,03 | 41,04 | -0,89% | 380,00 |
| 07.09.2026 | 41,17 | 41,66 | 41,16 | 41,41 | 0,33% | - |
| 04.09.2026 | 41,31 | 41,44 | 40,84 | 41,28 | 0,10% | - |
| 03.09.2026 | 41,27 | 41,55 | 41,03 | 41,24 | -0,04% | - |
| 02.09.2026 | 41,96 | 42,39 | 41,03 | 41,25 | -1,62% | - |
| 01.09.2026 | 42,14 | 42,59 | 41,73 | 41,93 | -0,24% | 8.658,00 |
| 31.08.2026 | 42,24 | 42,51 | 41,97 | 42,03 | -0,51% | - |
| 28.08.2026 | 41,85 | 42,55 | 41,84 | 42,25 | 1,03% | - |
| 27.08.2026 | 42,42 | 42,42 | 41,43 | 41,82 | -1,11% | - |
| 26.08.2026 | 42,04 | 42,40 | 41,89 | 42,29 | 0,59% | - |
| 25.08.2026 | 41,83 | 42,25 | 41,76 | 42,04 | 0,73% | - |
| 24.08.2026 | 41,18 | 41,92 | 41,16 | 41,73 | 1,24% | - |
| 21.08.2026 | 41,58 | 41,86 | 41,17 | 41,22 | -0,59% | 625,00 |
| 20.08.2026 | 41,32 | 41,68 | 41,31 | 41,47 | 0,33% | - |
| 19.08.2026 | 41,44 | 41,62 | 41,25 | 41,33 | -0,42% | - |
| 18.08.2026 | 41,16 | 41,58 | 41,01 | 41,51 | 0,51% | 22,00 |
| 17.08.2026 | 41,41 | 41,70 | 41,26 | 41,30 | -0,06% | 400,00 |
| 14.08.2026 | 41,44 | 41,47 | 40,88 | 41,32 | -0,29% | - |
| 13.08.2026 | 41,73 | 41,78 | 41,33 | 41,44 | -0,43% | - |
| 12.08.2026 | 41,63 | 41,84 | 41,44 | 41,62 | 0,22% | - |
| 11.08.2026 | 41,89 | 42,18 | 41,45 | 41,53 | -0,88% | 40.426,00 |
| 10.08.2026 | 42,26 | 42,32 | 41,71 | 41,90 | -0,98% | 12.380,00 |
| 07.08.2026 | 42,44 | 42,57 | 41,89 | 42,32 | -0,31% | 2.230,00 |
| 06.08.2026 | 41,74 | 42,65 | 41,67 | 42,45 | 1,62% | - |
| 05.08.2026 | 41,91 | 42,28 | 41,60 | 41,77 | -0,10% | 190,00 |
| 04.08.2026 | 42,33 | 42,59 | 41,57 | 41,81 | -1,94% | - |
| 03.08.2026 | 42,70 | 42,89 | 41,96 | 42,64 | 0,53% | - |
| 31.07.2026 | 41,98 | 42,68 | 41,86 | 42,41 | 1,44% | - |
| 30.07.2026 | 41,69 | 42,29 | 41,56 | 41,81 | 0,55% | - |
| 29.07.2026 | 40,65 | 41,91 | 40,65 | 41,58 | 3,23% | - |
| 28.07.2026 | 40,92 | 41,10 | 40,25 | 40,28 | -1,95% | 2.600,00 |
| 27.07.2026 | 41,53 | 41,83 | 40,89 | 41,08 | 0,02% | 1.680,00 |
| 24.07.2026 | 40,86 | 41,26 | 40,75 | 41,07 | 0,44% | - |
| 23.07.2026 | 40,99 | 41,25 | 40,69 | 40,89 | -0,44% | - |
| 22.07.2026 | 40,74 | 41,30 | 40,42 | 41,07 | 0,74% | 1.100,00 |
| 21.07.2026 | 40,51 | 40,81 | 40,13 | 40,77 | 1,39% | - |
| 20.07.2026 | 40,20 | 40,59 | 40,11 | 40,21 | -0,19% | - |
| 17.07.2026 | 39,25 | 40,57 | 39,21 | 40,29 | 1,96% | 80.890,00 |
| 16.07.2026 | 39,92 | 40,13 | 38,98 | 39,51 | -1,04% | - |
| 15.07.2026 | 39,59 | 39,93 | 39,39 | 39,93 | 1,33% | - |
| 14.07.2026 | 38,83 | 39,64 | 38,75 | 39,40 | 1,30% | - |
| 13.07.2026 | 38,68 | 39,13 | 37,56 | 38,90 | -0,40% | - |
| 10.07.2026 | 38,65 | 39,21 | 38,53 | 39,05 | 0,81% | - |
| 09.07.2026 | 38,51 | 38,95 | 38,24 | 38,74 | 1,03% | 54.012,00 |
| 08.07.2026 | 38,08 | 38,44 | 37,70 | 38,34 | -2,34% | - |
| 07.07.2026 | 38,81 | 39,39 | 38,77 | 39,26 | 0,77% | - |
| 06.07.2026 | 39,82 | 39,99 | 38,92 | 38,96 | -2,82% | - |
| 03.07.2026 | 39,43 | 40,22 | 39,24 | 40,09 | 1,85% | - |
| 02.07.2026 | 38,72 | 39,66 | 37,92 | 39,36 | 1,55% | - |
| 01.07.2026 | 39,98 | 40,05 | 38,68 | 38,76 | -3,11% | - |
| 30.06.2026 | 40,17 | 40,19 | 39,63 | 40,01 | -0,24% | - |
| 29.06.2026 | 39,69 | 40,33 | 39,40 | 40,10 | 1,39% | - |
| 26.06.2026 | 39,14 | 39,94 | 39,12 | 39,55 | 0,28% | - |
| 25.06.2026 | 38,86 | 39,63 | 38,77 | 39,44 | 1,91% | - |
| 24.06.2026 | 38,72 | 38,85 | 38,33 | 38,70 | 0,10% | - |
| 23.06.2026 | 38,04 | 38,81 | 37,85 | 38,66 | 0,66% | - |
| 22.06.2026 | 38,02 | 38,48 | 38,00 | 38,41 | 1,25% | 440,00 |
| 19.06.2026 | 37,76 | 38,05 | 37,57 | 37,93 | 0,05% | - |
| 18.06.2026 | 37,55 | 37,96 | 37,33 | 37,91 | 1,49% | 5.230,00 |
| 17.06.2026 | 37,65 | 37,76 | 36,90 | 37,36 | -0,47% | - |
| 16.06.2026 | 37,57 | 38,22 | 37,53 | 37,53 | -0,08% | - |
| 15.06.2026 | 38,69 | 38,74 | 37,53 | 37,56 | -1,39% | - |
| 12.06.2026 | 38,21 | 38,35 | 37,76 | 38,09 | -1,21% | 21,00 |
| 11.06.2026 | 37,23 | 38,56 | 37,16 | 38,56 | 3,87% | - |
| 10.06.2026 | 36,97 | 37,36 | 36,58 | 37,12 | 0,18% | 16,00 |
| 09.06.2026 | 36,37 | 37,08 | 36,29 | 37,06 | 1,90% | 8.800,00 |
| 08.06.2026 | 36,26 | 36,96 | 36,19 | 36,37 | -0,32% | - |
| 05.06.2026 | 36,19 | 36,98 | 36,19 | 36,48 | 0,50% | - |
| 04.06.2026 | 36,29 | 36,68 | 36,09 | 36,30 | 0,07% | - |
| 03.06.2026 | 35,86 | 36,49 | 35,80 | 36,28 | 1,03% | - |
| 02.06.2026 | 35,84 | 36,08 | 35,59 | 35,91 | 0,34% | - |
| 01.06.2026 | 35,85 | 36,36 | 35,62 | 35,79 | 0,18% | - |
| 29.05.2026 | 35,74 | 36,00 | 35,67 | 35,72 | 0,29% | - |
| 28.05.2026 | 35,59 | 35,99 | 35,51 | 35,62 | -0,46% | - |
| 27.05.2026 | 36,68 | 36,69 | 35,51 | 35,78 | -2,40% | - |
| 26.05.2026 | 36,34 | 36,90 | 36,32 | 36,66 | 0,51% | 1.848,00 |
| 25.05.2026 | 36,37 | 36,60 | 36,27 | 36,48 | 1,16% | - |
| 22.05.2026 | 36,68 | 36,70 | 36,04 | 36,06 | -1,66% | - |
| 21.05.2026 | 36,28 | 36,83 | 36,20 | 36,67 | 0,67% | - |
| 20.05.2026 | 36,06 | 36,46 | 36,06 | 36,42 | 0,71% | - |
| 19.05.2026 | 36,47 | 36,67 | 36,02 | 36,17 | -1,19% | - |
| 18.05.2026 | 35,87 | 36,63 | 35,75 | 36,60 | 1,64% | - |
| 15.05.2026 | 35,95 | 36,63 | 35,94 | 36,01 | -0,80% | 9.250,00 |
| 14.05.2026 | 36,94 | 37,03 | 36,29 | 36,30 | -1,63% | - |
| 13.05.2026 | 37,03 | 37,23 | 36,05 | 36,90 | -0,22% | - |
| 12.05.2026 | 36,97 | 37,34 | 36,75 | 36,98 | -0,44% | - |
| 11.05.2026 | 36,17 | 37,21 | 36,07 | 37,15 | 2,23% | - |
| 08.05.2026 | 36,47 | 36,90 | 36,18 | 36,34 | -0,12% | - |
| 07.05.2026 | 38,00 | 38,01 | 36,05 | 36,38 | -4,15% | - |
| 06.05.2026 | 37,92 | 38,01 | 36,86 | 37,96 | 0,98% | - |
| 05.05.2026 | 37,60 | 37,92 | 37,36 | 37,59 | 0,15% | - |
| 04.05.2026 | 38,27 | 38,33 | 37,22 | 37,53 | -1,86% | - |