17,520€
0,83%
Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 17,38 | 17,64 | 17,38 | 17,52 | 0,85% | 100,00 |
| 17.04.2024 | 17,19 | 17,39 | 17,05 | 17,38 | 1,11% | - |
| 16.04.2024 | 16,96 | 17,28 | 16,74 | 17,19 | 1,43% | - |
| 15.04.2024 | 17,26 | 17,41 | 16,94 | 16,94 | -1,73% | - |
| 12.04.2024 | 16,96 | 17,47 | 16,96 | 17,24 | 1,65% | - |
| 11.04.2024 | 16,94 | 17,16 | 16,89 | 16,96 | 0,21% | - |
| 10.04.2024 | 17,34 | 17,45 | 16,76 | 16,93 | -2,48% | 1.500,00 |
| 09.04.2024 | 17,01 | 17,37 | 16,95 | 17,36 | 2,06% | 206,00 |
| 08.04.2024 | 17,09 | 17,13 | 16,99 | 17,01 | -0,51% | 1.000,00 |
| 05.04.2024 | 16,97 | 17,29 | 16,94 | 17,09 | 0,75% | - |
| 04.04.2024 | 16,83 | 17,27 | 16,82 | 16,97 | 0,71% | - |
| 03.04.2024 | 16,81 | 16,92 | 16,63 | 16,85 | -0,04% | 6,00 |
| 02.04.2024 | 17,18 | 17,20 | 16,75 | 16,85 | -1,89% | - |
| 28.03.2024 | 17,10 | 17,23 | 17,03 | 17,18 | 0,47% | - |
| 27.03.2024 | 16,75 | 17,15 | 16,75 | 17,10 | 2,07% | - |
| 26.03.2024 | 16,82 | 16,92 | 16,58 | 16,75 | -0,39% | - |
| 25.03.2024 | 16,63 | 16,84 | 16,58 | 16,82 | 1,11% | - |
| 22.03.2024 | 16,20 | 16,66 | 16,18 | 16,63 | 2,69% | 300,00 |
| 21.03.2024 | 16,52 | 16,58 | 16,19 | 16,20 | -1,62% | 1.222,00 |
| 20.03.2024 | 16,22 | 16,48 | 16,19 | 16,46 | 1,53% | - |
| 19.03.2024 | 16,26 | 16,30 | 16,10 | 16,22 | -0,25% | - |
| 18.03.2024 | 16,39 | 16,46 | 16,18 | 16,26 | -0,73% | - |
| 15.03.2024 | 16,12 | 16,41 | 16,07 | 16,38 | 1,60% | - |
| 14.03.2024 | 16,33 | 16,48 | 16,08 | 16,12 | -1,30% | - |
| 13.03.2024 | 16,00 | 16,35 | 16,00 | 16,33 | 1,95% | - |
| 12.03.2024 | 16,45 | 16,53 | 15,96 | 16,02 | -2,63% | 175,00 |
| 11.03.2024 | 16,50 | 16,82 | 16,39 | 16,45 | -0,44% | - |
| 08.03.2024 | 16,95 | 16,97 | 16,47 | 16,52 | -2,54% | - |
| 07.03.2024 | 16,77 | 17,10 | 16,69 | 16,95 | 1,03% | - |
| 06.03.2024 | 16,25 | 16,91 | 16,25 | 16,78 | 3,23% | - |
| 05.03.2024 | 16,10 | 16,30 | 16,01 | 16,26 | 0,90% | - |
| 04.03.2024 | 16,24 | 16,24 | 15,84 | 16,11 | -0,74% | 935,00 |
| 01.03.2024 | 16,70 | 16,76 | 16,14 | 16,23 | -2,83% | 11,00 |
| 29.02.2024 | 16,10 | 16,71 | 16,08 | 16,70 | 3,81% | 1.220,00 |
| 28.02.2024 | 16,57 | 16,60 | 16,04 | 16,09 | -2,90% | 1.500,00 |
| 27.02.2024 | 16,59 | 16,59 | 16,42 | 16,57 | -0,09% | - |
| 26.02.2024 | 16,74 | 16,76 | 16,48 | 16,59 | -0,90% | - |
| 23.02.2024 | 16,88 | 16,89 | 16,67 | 16,74 | -0,84% | - |
| 22.02.2024 | 17,00 | 17,14 | 16,81 | 16,88 | -0,75% | 2.200,00 |
| 21.02.2024 | 16,79 | 17,02 | 16,66 | 17,01 | 1,27% | 100,00 |
| 20.02.2024 | 16,60 | 16,80 | 16,48 | 16,79 | 1,17% | - |
| 19.02.2024 | 16,48 | 16,65 | 16,41 | 16,60 | 0,73% | - |
| 16.02.2024 | 17,01 | 17,12 | 16,45 | 16,48 | -3,19% | 1.040,00 |
| 15.02.2024 | 17,00 | 17,05 | 16,89 | 17,02 | 0,06% | 100,00 |
| 14.02.2024 | 17,10 | 17,22 | 16,91 | 17,01 | -0,54% | 300,00 |
| 13.02.2024 | 17,29 | 17,35 | 17,06 | 17,10 | -1,01% | 500,00 |
| 12.02.2024 | 17,16 | 17,38 | 17,13 | 17,28 | 0,70% | - |
| 09.02.2024 | 17,50 | 17,52 | 17,05 | 17,16 | -1,97% | - |
| 08.02.2024 | 17,67 | 17,71 | 17,50 | 17,50 | -0,92% | 120,00 |
| 07.02.2024 | 17,84 | 17,93 | 17,56 | 17,67 | -0,97% | - |
| 06.02.2024 | 18,08 | 18,13 | 17,71 | 17,84 | -1,30% | - |
| 05.02.2024 | 18,09 | 18,32 | 17,95 | 18,07 | 0,10% | - |
| 02.02.2024 | 18,15 | 18,29 | 17,94 | 18,06 | -0,81% | 250,00 |
| 01.02.2024 | 18,35 | 18,50 | 18,09 | 18,20 | -0,82% | - |
| 31.01.2024 | 18,54 | 19,68 | 18,31 | 18,35 | -0,93% | - |
| 30.01.2024 | 18,56 | 18,58 | 18,38 | 18,53 | -0,20% | 33,00 |
| 29.01.2024 | 18,56 | 18,84 | 18,31 | 18,56 | -0,16% | - |
| 26.01.2024 | 18,72 | 18,92 | 18,58 | 18,59 | -0,60% | - |
| 25.01.2024 | 18,71 | 18,73 | 18,54 | 18,71 | -0,35% | 1.682,00 |
| 24.01.2024 | 18,72 | 18,77 | 18,67 | 18,77 | 1,51% | 1.102,00 |
| 23.01.2024 | 18,82 | 18,82 | 18,49 | 18,49 | -1,39% | 3.315,00 |
| 22.01.2024 | 18,82 | 18,82 | 18,62 | 18,75 | 0,16% | 288,00 |
| 19.01.2024 | 19,08 | 19,08 | 18,59 | 18,72 | -2,35% | 2.632,00 |
| 18.01.2024 | 19,43 | 19,43 | 19,10 | 19,17 | -0,42% | 470,00 |
| 17.01.2024 | 19,45 | 19,45 | 19,25 | 19,25 | -1,91% | 1.200,00 |
| 16.01.2024 | 19,72 | 19,72 | 19,58 | 19,63 | -0,96% | 1.055,00 |
| 15.01.2024 | 19,80 | 19,86 | 19,69 | 19,82 | -0,10% | 4.292,00 |
| 12.01.2024 | 19,36 | 19,84 | 19,36 | 19,84 | 3,33% | 7.788,00 |
| 11.01.2024 | 19,14 | 19,26 | 19,14 | 19,20 | 0,81% | 404,00 |
| 10.01.2024 | 19,05 | 19,10 | 18,99 | 19,04 | -0,50% | 1.969,00 |
| 09.01.2024 | 19,29 | 19,29 | 19,09 | 19,14 | -0,29% | 4.112,00 |
| 08.01.2024 | 19,20 | 19,31 | 19,17 | 19,19 | 0,16% | 7.141,00 |
| 05.01.2024 | 19,06 | 19,16 | 18,98 | 19,16 | 0,45% | 2.961,00 |
| 04.01.2024 | 18,95 | 19,12 | 18,95 | 19,08 | 1,46% | 3.355,00 |
| 03.01.2024 | 18,66 | 18,80 | 18,60 | 18,80 | 1,38% | 1.395,00 |
| 02.01.2024 | 18,56 | 18,68 | 18,43 | 18,55 | -0,08% | 2.838,00 |
| 29.12.2023 | 18,68 | 18,68 | 18,51 | 18,56 | 0,05% | 1.423,00 |
| 28.12.2023 | 19,00 | 19,10 | 18,49 | 18,55 | -3,79% | 7.690,00 |
| 27.12.2023 | 19,31 | 19,42 | 19,28 | 19,28 | 0,05% | 7.063,00 |
| 22.12.2023 | 19,32 | 19,44 | 19,27 | 19,27 | -0,13% | 1.165,00 |
| 21.12.2023 | 19,20 | 19,42 | 19,20 | 19,30 | 0,49% | 1.402,00 |
| 20.12.2023 | 19,50 | 19,50 | 19,20 | 19,20 | -1,03% | 1.554,00 |
| 19.12.2023 | 19,45 | 19,45 | 19,38 | 19,40 | -0,79% | 673,00 |
| 18.12.2023 | 19,42 | 19,56 | 19,42 | 19,56 | 0,18% | 945,00 |
| 15.12.2023 | 19,56 | 19,61 | 19,52 | 19,52 | 0,28% | 873,00 |
| 14.12.2023 | 19,77 | 19,85 | 19,43 | 19,47 | -0,97% | 487,00 |
| 13.12.2023 | 19,56 | 19,66 | 19,56 | 19,66 | -0,41% | 855,00 |
| 12.12.2023 | 19,58 | 19,74 | 19,53 | 19,74 | 0,74% | 2.206,00 |
| 11.12.2023 | 19,71 | 19,71 | 19,56 | 19,59 | -0,56% | 1.514,00 |
| 08.12.2023 | 19,65 | 19,75 | 19,65 | 19,70 | 0,41% | 538,00 |
| 07.12.2023 | 19,55 | 19,62 | 19,55 | 19,62 | 0,26% | 333,00 |
| 06.12.2023 | 19,50 | 19,67 | 19,31 | 19,57 | 1,11% | 2.236,00 |
| 05.12.2023 | 19,42 | 19,42 | 19,36 | 19,36 | -0,57% | 830,00 |
| 04.12.2023 | 19,37 | 19,48 | 19,37 | 19,47 | 0,72% | 1.655,00 |
| 01.12.2023 | 19,23 | 19,33 | 19,22 | 19,33 | 0,62% | 1.488,00 |
| 30.11.2023 | 19,16 | 19,30 | 19,16 | 19,21 | 0,29% | 277,00 |
| 29.11.2023 | 19,05 | 19,15 | 19,05 | 19,15 | 0,79% | 2.858,00 |
| 28.11.2023 | 19,09 | 19,15 | 19,00 | 19,00 | 0,11% | 2.100,00 |
| 27.11.2023 | 18,90 | 19,09 | 18,87 | 18,98 | 0,93% | 1.398,00 |
| 24.11.2023 | 18,81 | 18,87 | 18,77 | 18,81 | -1,29% | 3.569,00 |