25,450€
-0,51%
Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 25,48 | 25,67 | 25,35 | 25,49 | -0,04% | - |
| 24.07.2025 | 25,68 | 25,77 | 25,48 | 25,50 | -1,16% | - |
| 23.07.2025 | 26,61 | 26,63 | 25,43 | 25,80 | -2,46% | - |
| 22.07.2025 | 25,98 | 26,46 | 25,97 | 26,45 | 1,69% | - |
| 21.07.2025 | 25,61 | 26,10 | 25,60 | 26,01 | 1,05% | - |
| 18.07.2025 | 25,95 | 26,05 | 25,72 | 25,74 | -0,50% | - |
| 17.07.2025 | 26,27 | 26,29 | 25,76 | 25,87 | -1,28% | - |
| 16.07.2025 | 25,92 | 26,25 | 25,84 | 26,21 | 0,83% | - |
| 15.07.2025 | 26,13 | 26,24 | 25,94 | 25,99 | -0,33% | - |
| 14.07.2025 | 25,78 | 26,16 | 25,72 | 26,08 | -0,32% | - |
| 11.07.2025 | 25,85 | 26,35 | 25,82 | 26,16 | 1,14% | - |
| 10.07.2025 | 26,55 | 26,67 | 25,75 | 25,87 | -2,76% | 600,00 |
| 09.07.2025 | 26,45 | 26,62 | 26,39 | 26,60 | 0,51% | - |
| 08.07.2025 | 26,42 | 26,64 | 26,29 | 26,47 | 0,53% | 40,00 |
| 07.07.2025 | 27,17 | 27,18 | 26,31 | 26,33 | -2,72% | - |
| 04.07.2025 | 26,58 | 27,11 | 26,54 | 27,06 | 1,46% | 215,00 |
| 03.07.2025 | 26,59 | 26,73 | 26,32 | 26,67 | -0,61% | 400,00 |
| 02.07.2025 | 27,12 | 27,22 | 26,71 | 26,84 | -0,67% | - |
| 01.07.2025 | 26,86 | 27,26 | 26,78 | 27,02 | 0,65% | - |
| 30.06.2025 | 26,58 | 26,95 | 26,58 | 26,84 | 0,98% | - |
| 27.06.2025 | 26,61 | 26,71 | 26,29 | 26,58 | -2,58% | - |
| 26.06.2025 | 27,30 | 27,62 | 27,18 | 27,29 | 0,11% | - |
| 25.06.2025 | 27,80 | 27,84 | 27,21 | 27,26 | -1,93% | - |
| 24.06.2025 | 27,93 | 28,01 | 27,41 | 27,79 | -0,52% | 360,00 |
| 23.06.2025 | 27,30 | 27,99 | 27,11 | 27,94 | 2,27% | - |
| 20.06.2025 | 27,25 | 27,44 | 26,96 | 27,32 | 1,09% | 368,00 |
| 19.06.2025 | 26,69 | 27,14 | 26,64 | 27,02 | 0,54% | 600,00 |
| 18.06.2025 | 26,70 | 27,05 | 26,69 | 26,88 | 0,90% | - |
| 17.06.2025 | 26,77 | 26,90 | 26,61 | 26,64 | -0,86% | - |
| 16.06.2025 | 27,18 | 27,27 | 26,65 | 26,87 | -1,01% | - |
| 13.06.2025 | 26,77 | 27,29 | 26,47 | 27,14 | 0,00% | - |
| 12.06.2025 | 26,73 | 27,18 | 26,72 | 27,14 | 1,46% | 8.000,00 |
| 11.06.2025 | 26,84 | 26,91 | 26,65 | 26,75 | -0,48% | - |
| 10.06.2025 | 26,89 | 27,15 | 26,84 | 26,88 | 0,09% | - |
| 09.06.2025 | 27,04 | 27,11 | 26,79 | 26,86 | -0,67% | 780,00 |
| 06.06.2025 | 27,09 | 27,29 | 27,00 | 27,04 | 0,07% | 40,00 |
| 05.06.2025 | 26,99 | 27,26 | 26,72 | 27,02 | 0,07% | - |
| 04.06.2025 | 27,05 | 27,10 | 26,87 | 27,00 | 0,00% | - |
| 03.06.2025 | 27,34 | 27,37 | 26,88 | 27,00 | -1,68% | - |
| 02.06.2025 | 26,78 | 27,46 | 26,72 | 27,46 | 2,12% | - |
| 30.05.2025 | 26,90 | 27,16 | 26,72 | 26,89 | 0,06% | - |
| 29.05.2025 | 27,19 | 27,20 | 26,50 | 26,87 | -0,06% | - |
| 28.05.2025 | 27,14 | 27,17 | 26,71 | 26,89 | -1,25% | - |
| 27.05.2025 | 27,38 | 27,49 | 27,02 | 27,23 | -0,66% | - |
| 26.05.2025 | 27,76 | 27,79 | 27,28 | 27,41 | -0,33% | - |
| 23.05.2025 | 27,38 | 27,59 | 27,16 | 27,50 | 0,35% | - |
| 22.05.2025 | 27,09 | 27,48 | 27,06 | 27,40 | 1,31% | - |
| 21.05.2025 | 27,21 | 27,33 | 26,98 | 27,05 | -0,88% | - |
| 20.05.2025 | 26,55 | 27,33 | 26,53 | 27,29 | 2,46% | - |
| 19.05.2025 | 26,22 | 26,64 | 26,16 | 26,63 | 1,25% | - |
| 16.05.2025 | 26,25 | 26,56 | 26,18 | 26,30 | 0,11% | - |
| 15.05.2025 | 25,58 | 26,31 | 25,55 | 26,27 | 2,32% | - |
| 14.05.2025 | 24,91 | 25,70 | 24,90 | 25,68 | 1,38% | 360,00 |
| 13.05.2025 | 25,27 | 25,60 | 25,18 | 25,33 | -0,31% | - |
| 12.05.2025 | 25,85 | 25,86 | 24,68 | 25,41 | -0,78% | - |
| 09.05.2025 | 25,41 | 25,86 | 25,39 | 25,61 | 1,09% | - |
| 08.05.2025 | 26,70 | 26,76 | 25,20 | 25,33 | -5,27% | - |
| 07.05.2025 | 26,93 | 27,44 | 26,39 | 26,74 | 0,07% | - |
| 06.05.2025 | 26,25 | 26,85 | 26,25 | 26,72 | 1,54% | - |
| 05.05.2025 | 26,19 | 26,53 | 26,18 | 26,32 | 0,08% | - |
| 02.05.2025 | 26,33 | 26,65 | 26,05 | 26,30 | -0,13% | 450,00 |
| 30.04.2025 | 26,14 | 26,54 | 26,14 | 26,33 | 0,21% | - |
| 29.04.2025 | 25,98 | 26,36 | 25,92 | 26,28 | 0,98% | - |
| 28.04.2025 | 25,73 | 26,05 | 25,68 | 26,02 | 0,81% | - |
| 25.04.2025 | 25,67 | 25,84 | 25,46 | 25,81 | 0,68% | - |
| 24.04.2025 | 25,20 | 25,67 | 25,17 | 25,64 | 1,59% | 80,00 |
| 23.04.2025 | 26,18 | 26,18 | 25,04 | 25,24 | -2,68% | - |
| 22.04.2025 | 25,27 | 25,95 | 25,25 | 25,93 | 2,23% | - |
| 17.04.2025 | 25,14 | 25,59 | 25,01 | 25,37 | 1,91% | - |
| 16.04.2025 | 24,60 | 25,47 | 24,59 | 24,89 | -0,44% | 2.800,00 |
| 15.04.2025 | 24,41 | 25,16 | 24,40 | 25,00 | 2,12% | - |
| 14.04.2025 | 24,75 | 24,83 | 24,22 | 24,48 | -0,59% | - |
| 11.04.2025 | 24,01 | 24,72 | 23,81 | 24,63 | 3,23% | - |
| 10.04.2025 | 24,77 | 24,82 | 23,23 | 23,86 | -4,39% | 800,00 |
| 09.04.2025 | 23,48 | 25,32 | 22,90 | 24,95 | 5,14% | 4.300,00 |
| 08.04.2025 | 23,29 | 23,94 | 22,92 | 23,73 | 1,87% | - |
| 07.04.2025 | 22,88 | 23,70 | 20,98 | 23,30 | -1,73% | 210,00 |
| 04.04.2025 | 25,37 | 25,84 | 23,31 | 23,71 | -6,45% | 1.680,00 |
| 03.04.2025 | 24,26 | 25,62 | 24,25 | 25,34 | 1,85% | - |
| 02.04.2025 | 24,59 | 24,94 | 24,53 | 24,88 | 1,02% | - |
| 01.04.2025 | 24,60 | 24,73 | 24,42 | 24,63 | 0,08% | 90,00 |
| 31.03.2025 | 24,50 | 24,90 | 24,39 | 24,61 | 0,70% | - |
| 28.03.2025 | 23,88 | 24,80 | 23,85 | 24,44 | 1,83% | - |
| 27.03.2025 | 23,51 | 24,26 | 23,45 | 24,00 | 2,04% | - |
| 26.03.2025 | 23,51 | 23,73 | 23,46 | 23,52 | -0,02% | - |
| 25.03.2025 | 23,44 | 23,59 | 23,39 | 23,53 | 0,17% | - |
| 24.03.2025 | 23,49 | 23,55 | 23,24 | 23,49 | 0,54% | 300,00 |
| 21.03.2025 | 22,76 | 23,49 | 22,71 | 23,36 | 2,70% | - |
| 20.03.2025 | 22,74 | 22,95 | 22,67 | 22,75 | -0,24% | - |
| 19.03.2025 | 22,45 | 22,87 | 22,33 | 22,80 | 1,60% | - |
| 18.03.2025 | 22,57 | 22,62 | 22,23 | 22,44 | 0,76% | - |
| 17.03.2025 | 21,95 | 22,30 | 21,90 | 22,27 | 1,07% | - |
| 14.03.2025 | 22,12 | 22,12 | 21,83 | 22,04 | 0,25% | - |
| 13.03.2025 | 21,63 | 22,10 | 21,58 | 21,98 | 1,43% | - |
| 12.03.2025 | 22,07 | 22,12 | 21,58 | 21,67 | -1,63% | - |
| 11.03.2025 | 21,50 | 22,17 | 21,50 | 22,03 | 2,04% | - |
| 10.03.2025 | 21,55 | 21,74 | 21,39 | 21,59 | -0,09% | 370,00 |
| 07.03.2025 | 20,82 | 21,63 | 20,82 | 21,61 | 3,82% | - |
| 06.03.2025 | 21,51 | 21,55 | 20,68 | 20,82 | -2,78% | - |
| 05.03.2025 | 21,77 | 21,83 | 20,98 | 21,41 | -0,97% | - |