28,930€
1,07%
Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 29,01 | 29,37 | 28,53 | 28,63 | -1,53% | - |
| 14.10.2025 | 27,95 | 29,09 | 27,94 | 29,07 | 2,72% | - |
| 13.10.2025 | 28,26 | 28,36 | 28,16 | 28,30 | 0,14% | - |
| 10.10.2025 | 28,13 | 28,35 | 27,90 | 28,26 | 0,96% | - |
| 09.10.2025 | 27,95 | 28,19 | 27,87 | 27,99 | 0,25% | - |
| 08.10.2025 | 27,53 | 28,08 | 27,51 | 27,92 | 1,75% | - |
| 07.10.2025 | 27,51 | 27,74 | 27,29 | 27,44 | -0,87% | 900,00 |
| 06.10.2025 | 27,86 | 28,01 | 27,55 | 27,68 | 0,13% | - |
| 03.10.2025 | 27,45 | 27,71 | 27,35 | 27,65 | 0,93% | - |
| 02.10.2025 | 27,50 | 27,54 | 27,11 | 27,39 | -0,58% | - |
| 01.10.2025 | 27,25 | 27,62 | 27,03 | 27,55 | 1,14% | - |
| 30.09.2025 | 26,90 | 27,30 | 26,64 | 27,24 | 1,45% | - |
| 29.09.2025 | 26,88 | 26,94 | 26,69 | 26,85 | 0,41% | 1.500,00 |
| 26.09.2025 | 26,73 | 26,90 | 26,65 | 26,74 | 0,04% | - |
| 25.09.2025 | 26,52 | 26,81 | 26,45 | 26,73 | 0,87% | - |
| 24.09.2025 | 26,32 | 26,72 | 26,30 | 26,50 | 0,99% | - |
| 23.09.2025 | 26,46 | 26,83 | 26,22 | 26,24 | -1,43% | - |
| 22.09.2025 | 26,48 | 26,82 | 26,37 | 26,62 | 1,33% | - |
| 19.09.2025 | 26,26 | 26,51 | 26,06 | 26,27 | 0,04% | - |
| 18.09.2025 | 26,21 | 26,41 | 26,08 | 26,26 | -0,38% | - |
| 17.09.2025 | 26,42 | 26,48 | 26,11 | 26,36 | -0,72% | - |
| 16.09.2025 | 26,93 | 26,95 | 26,38 | 26,55 | -1,19% | - |
| 15.09.2025 | 26,66 | 26,91 | 26,47 | 26,87 | 1,17% | - |
| 12.09.2025 | 26,51 | 26,75 | 26,36 | 26,56 | 0,30% | - |
| 11.09.2025 | 25,93 | 26,53 | 25,92 | 26,48 | 1,96% | - |
| 10.09.2025 | 26,00 | 26,10 | 25,92 | 25,97 | -0,08% | - |
| 09.09.2025 | 25,84 | 26,01 | 25,84 | 25,99 | 0,62% | - |
| 08.09.2025 | 25,81 | 25,89 | 25,65 | 25,83 | 0,35% | - |
| 05.09.2025 | 25,65 | 25,81 | 25,56 | 25,74 | 0,47% | - |
| 04.09.2025 | 25,76 | 25,82 | 25,53 | 25,62 | -0,19% | - |
| 03.09.2025 | 25,56 | 25,77 | 25,29 | 25,67 | -0,23% | 4.000,00 |
| 02.09.2025 | 25,88 | 25,95 | 25,56 | 25,73 | -0,73% | - |
| 01.09.2025 | 26,11 | 26,16 | 25,85 | 25,92 | -0,19% | - |
| 29.08.2025 | 26,14 | 26,17 | 25,94 | 25,97 | -0,78% | - |
| 28.08.2025 | 26,43 | 26,52 | 26,01 | 26,18 | -0,74% | - |
| 27.08.2025 | 26,63 | 26,74 | 26,33 | 26,37 | -0,72% | - |
| 26.08.2025 | 26,43 | 26,82 | 26,31 | 26,56 | 0,23% | - |
| 25.08.2025 | 26,70 | 26,70 | 26,35 | 26,50 | -0,82% | - |
| 22.08.2025 | 26,67 | 26,98 | 26,63 | 26,72 | 0,02% | - |
| 21.08.2025 | 26,64 | 26,81 | 26,61 | 26,72 | 0,15% | - |
| 20.08.2025 | 26,14 | 26,76 | 26,10 | 26,68 | 1,95% | - |
| 19.08.2025 | 26,40 | 26,50 | 26,08 | 26,17 | -0,97% | - |
| 18.08.2025 | 26,49 | 26,68 | 26,30 | 26,42 | -0,28% | - |
| 15.08.2025 | 26,32 | 26,60 | 26,16 | 26,50 | 0,82% | - |
| 14.08.2025 | 25,88 | 26,39 | 25,87 | 26,28 | 1,15% | - |
| 13.08.2025 | 25,77 | 26,06 | 25,72 | 25,98 | 0,85% | - |
| 12.08.2025 | 25,73 | 25,90 | 25,65 | 25,76 | -0,46% | - |
| 11.08.2025 | 25,58 | 25,88 | 25,49 | 25,88 | 1,23% | - |
| 08.08.2025 | 25,54 | 25,88 | 25,48 | 25,57 | 0,04% | - |
| 07.08.2025 | 25,60 | 25,61 | 25,18 | 25,56 | -0,80% | - |
| 06.08.2025 | 25,73 | 25,79 | 25,52 | 25,76 | 0,63% | - |
| 05.08.2025 | 25,70 | 25,75 | 25,49 | 25,60 | -0,08% | - |
| 04.08.2025 | 25,55 | 25,63 | 25,34 | 25,62 | 0,79% | - |
| 01.08.2025 | 25,16 | 25,51 | 25,10 | 25,42 | 0,77% | - |
| 31.07.2025 | 25,70 | 25,78 | 25,16 | 25,23 | -1,77% | 1.330,00 |
| 30.07.2025 | 25,27 | 25,72 | 25,15 | 25,68 | 1,72% | - |
| 29.07.2025 | 25,64 | 25,67 | 23,82 | 25,25 | -1,25% | - |
| 28.07.2025 | 25,54 | 25,74 | 25,46 | 25,57 | 0,29% | - |
| 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% | - |