24,100€
1,77%
Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 21,16 | 21,84 | 21,05 | 21,62 | 2,25% | - |
| 03.03.2025 | 21,48 | 21,53 | 21,02 | 21,15 | -1,70% | 100,00 |
| 28.02.2025 | 21,22 | 21,69 | 21,20 | 21,51 | 0,80% | 500,00 |
| 27.02.2025 | 21,97 | 22,03 | 21,32 | 21,34 | -2,56% | - |
| 26.02.2025 | 22,07 | 22,08 | 21,78 | 21,90 | -0,23% | - |
| 25.02.2025 | 21,57 | 22,04 | 21,51 | 21,95 | 1,95% | - |
| 24.02.2025 | 21,53 | 21,69 | 21,48 | 21,53 | 0,96% | - |
| 21.02.2025 | 21,55 | 21,57 | 21,27 | 21,33 | -0,91% | - |
| 20.02.2025 | 21,54 | 21,64 | 21,35 | 21,52 | 0,02% | - |
| 19.02.2025 | 21,37 | 21,67 | 21,37 | 21,52 | 0,56% | 70,00 |
| 18.02.2025 | 21,49 | 21,55 | 21,32 | 21,40 | -0,49% | - |
| 17.02.2025 | 21,53 | 21,68 | 21,46 | 21,50 | -0,12% | 1.610,00 |
| 14.02.2025 | 21,72 | 21,79 | 21,47 | 21,53 | -0,74% | - |
| 13.02.2025 | 21,83 | 21,93 | 21,41 | 21,69 | -0,53% | - |
| 12.02.2025 | 21,60 | 21,82 | 21,43 | 21,80 | 0,93% | - |
| 11.02.2025 | 21,87 | 21,88 | 21,47 | 21,60 | -1,28% | - |
| 10.02.2025 | 21,63 | 21,89 | 21,59 | 21,88 | 1,44% | - |
| 07.02.2025 | 21,65 | 21,92 | 21,56 | 21,57 | -0,19% | - |
| 06.02.2025 | 22,00 | 22,11 | 21,56 | 21,61 | -1,62% | - |
| 05.02.2025 | 21,69 | 22,03 | 21,67 | 21,97 | 0,92% | - |
| 04.02.2025 | 21,57 | 21,91 | 21,41 | 21,77 | 1,28% | - |
| 03.02.2025 | 20,78 | 21,73 | 20,78 | 21,49 | 0,99% | - |
| 31.01.2025 | 21,26 | 21,58 | 21,23 | 21,28 | -0,02% | - |
| 30.01.2025 | 21,29 | 21,47 | 21,20 | 21,29 | 0,38% | - |
| 29.01.2025 | 21,46 | 21,47 | 20,97 | 21,21 | -0,40% | 200,00 |
| 28.01.2025 | 20,95 | 21,31 | 20,86 | 21,29 | 1,24% | - |
| 27.01.2025 | 20,67 | 21,41 | 20,62 | 21,03 | 0,62% | - |
| 24.01.2025 | 21,23 | 21,24 | 20,74 | 20,90 | -1,42% | 600,00 |
| 23.01.2025 | 21,01 | 21,20 | 21,00 | 21,20 | 1,07% | - |
| 22.01.2025 | 21,27 | 21,29 | 20,97 | 20,98 | -1,41% | - |
| 21.01.2025 | 21,06 | 21,28 | 20,92 | 21,28 | 0,71% | - |
| 20.01.2025 | 21,09 | 21,20 | 20,95 | 21,13 | 0,21% | - |
| 17.01.2025 | 21,03 | 21,24 | 21,03 | 21,08 | 0,45% | 200,00 |
| 16.01.2025 | 20,91 | 21,05 | 20,76 | 20,99 | 0,94% | - |
| 15.01.2025 | 20,63 | 20,83 | 20,41 | 20,79 | 0,73% | - |
| 14.01.2025 | 20,81 | 20,86 | 20,56 | 20,64 | -0,58% | - |
| 13.01.2025 | 20,48 | 20,80 | 20,47 | 20,76 | 0,90% | - |
| 10.01.2025 | 21,00 | 21,11 | 20,54 | 20,58 | -2,21% | - |
| 09.01.2025 | 20,81 | 21,15 | 20,69 | 21,04 | 0,91% | - |
| 08.01.2025 | 20,79 | 21,00 | 20,66 | 20,85 | 0,48% | - |
| 07.01.2025 | 20,60 | 20,85 | 20,57 | 20,75 | 0,63% | - |
| 06.01.2025 | 20,72 | 20,91 | 20,55 | 20,62 | -2,39% | 50,00 |
| 03.01.2025 | 21,15 | 21,24 | 21,04 | 21,13 | 0,07% | - |
| 02.01.2025 | 20,81 | 21,20 | 20,79 | 21,11 | 2,13% | - |
| 30.12.2024 | 20,42 | 20,70 | 20,37 | 20,67 | 0,93% | - |
| 27.12.2024 | 20,45 | 20,51 | 20,31 | 20,48 | 0,00% | - |
| 23.12.2024 | 20,38 | 20,50 | 20,31 | 20,48 | 0,56% | - |
| 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% | - |