17,260€
0,26%
Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 17,19 | 17,29 | 17,18 | 17,29 | 0,41% | 861,00 |
| 22.04.2024 | 17,49 | 17,54 | 17,06 | 17,22 | -1,32% | 1.025,00 |
| 19.04.2024 | 17,41 | 17,46 | 17,36 | 17,45 | -0,60% | 339,00 |
| 18.04.2024 | 17,51 | 17,61 | 17,46 | 17,55 | 1,09% | 2.651,00 |
| 17.04.2024 | 17,11 | 17,36 | 17,02 | 17,36 | 0,84% | 2.834,00 |
| 16.04.2024 | 16,91 | 17,27 | 16,84 | 17,22 | 1,29% | 523,00 |
| 15.04.2024 | 17,39 | 17,43 | 17,00 | 17,00 | -1,25% | 778,00 |
| 12.04.2024 | 16,98 | 17,43 | 16,98 | 17,21 | 1,35% | 1.533,00 |
| 11.04.2024 | 16,96 | 17,10 | 16,93 | 16,98 | 0,27% | 4.751,00 |
| 10.04.2024 | 17,42 | 17,42 | 16,75 | 16,94 | -2,34% | 2.356,00 |
| 09.04.2024 | 16,94 | 17,36 | 16,94 | 17,34 | 2,24% | 5.383,00 |
| 08.04.2024 | 17,14 | 17,14 | 16,96 | 16,96 | -1,08% | 2.203,00 |
| 05.04.2024 | 17,02 | 17,26 | 16,96 | 17,15 | 1,00% | 1.206,00 |
| 04.04.2024 | 16,85 | 17,25 | 16,85 | 16,98 | 0,71% | 4.408,00 |
| 03.04.2024 | 16,87 | 16,88 | 16,68 | 16,86 | 0,06% | 1.445,00 |
| 02.04.2024 | 17,19 | 17,20 | 16,79 | 16,85 | -2,09% | 4.383,00 |
| 28.03.2024 | 17,15 | 17,22 | 17,07 | 17,21 | 0,23% | 2.659,00 |
| 27.03.2024 | 16,79 | 17,17 | 16,79 | 17,17 | 2,60% | 11.227,00 |
| 26.03.2024 | 16,90 | 16,93 | 16,63 | 16,73 | -0,59% | 2.030,00 |
| 25.03.2024 | 16,67 | 16,91 | 16,61 | 16,83 | 1,81% | 1.714,00 |
| 22.03.2024 | 16,22 | 16,58 | 16,22 | 16,53 | 1,88% | 3.394,00 |
| 21.03.2024 | 16,47 | 16,50 | 16,23 | 16,23 | -1,28% | 2.154,00 |
| 20.03.2024 | 16,32 | 16,48 | 16,25 | 16,44 | 1,51% | 2.960,00 |
| 19.03.2024 | 16,23 | 16,26 | 16,12 | 16,19 | -0,52% | 404,00 |
| 18.03.2024 | 16,37 | 16,43 | 16,18 | 16,28 | -0,73% | 6.426,00 |
| 15.03.2024 | 16,13 | 16,40 | 16,09 | 16,40 | 2,15% | 2.737,00 |
| 14.03.2024 | 16,35 | 16,44 | 16,05 | 16,05 | -1,83% | 2.281,00 |
| 13.03.2024 | 16,04 | 16,36 | 16,01 | 16,35 | 2,00% | 1.111,00 |
| 12.03.2024 | 16,55 | 16,55 | 15,99 | 16,03 | -2,70% | 4.036,00 |
| 11.03.2024 | 16,48 | 16,54 | 16,42 | 16,48 | -0,36% | 5.987,00 |
| 08.03.2024 | 16,95 | 16,95 | 16,53 | 16,54 | -2,53% | 3.710,00 |
| 07.03.2024 | 16,76 | 17,09 | 16,75 | 16,97 | 1,13% | 7.746,00 |
| 06.03.2024 | 16,21 | 16,85 | 16,20 | 16,78 | 3,26% | 4.577,00 |
| 05.03.2024 | 16,08 | 16,30 | 16,07 | 16,25 | 0,96% | 1.858,00 |
| 04.03.2024 | 16,27 | 16,27 | 15,86 | 16,09 | -0,92% | 13.375,00 |
| 01.03.2024 | 16,78 | 16,78 | 16,15 | 16,24 | -2,70% | 9.158,00 |
| 29.02.2024 | 16,13 | 16,69 | 16,13 | 16,69 | 3,63% | 2.967,00 |
| 28.02.2024 | 16,58 | 16,59 | 16,05 | 16,11 | -2,86% | 6.604,00 |
| 27.02.2024 | 16,55 | 16,60 | 16,45 | 16,58 | -0,12% | 3.297,00 |
| 26.02.2024 | 16,72 | 16,72 | 16,56 | 16,60 | -0,66% | 3.804,00 |
| 23.02.2024 | 16,85 | 16,87 | 16,67 | 16,71 | -0,65% | 921,00 |
| 22.02.2024 | 17,11 | 17,11 | 16,82 | 16,82 | -0,83% | 5.130,00 |
| 21.02.2024 | 16,86 | 16,98 | 16,70 | 16,96 | 0,92% | 2.378,00 |
| 20.02.2024 | 16,64 | 16,81 | 16,50 | 16,81 | 1,17% | 2.181,00 |
| 19.02.2024 | 16,55 | 16,62 | 16,40 | 16,61 | 0,67% | 2.726,00 |
| 16.02.2024 | 17,10 | 17,10 | 16,45 | 16,50 | -3,23% | 12.446,00 |
| 15.02.2024 | 17,06 | 17,06 | 16,92 | 17,05 | 0,41% | 5.357,00 |
| 14.02.2024 | 17,12 | 17,21 | 16,87 | 16,98 | -0,96% | 3.893,00 |
| 13.02.2024 | 17,28 | 17,38 | 17,15 | 17,15 | -1,07% | 3.775,00 |
| 12.02.2024 | 17,08 | 17,34 | 17,08 | 17,33 | 1,17% | 764,00 |
| 09.02.2024 | 17,52 | 17,52 | 17,08 | 17,13 | -2,09% | 3.850,00 |
| 08.02.2024 | 17,67 | 17,72 | 17,49 | 17,50 | -1,33% | 1.785,00 |
| 07.02.2024 | 17,87 | 17,95 | 17,58 | 17,73 | -0,56% | 4.118,00 |
| 06.02.2024 | 18,11 | 18,11 | 17,73 | 17,83 | -1,44% | 4.083,00 |
| 05.02.2024 | 18,06 | 18,26 | 17,94 | 18,09 | 0,17% | 6.760,00 |
| 02.02.2024 | 18,22 | 18,23 | 17,98 | 18,06 | -0,41% | 3.466,00 |
| 01.02.2024 | 18,38 | 18,40 | 18,12 | 18,14 | -1,47% | 346,00 |
| 31.01.2024 | 18,54 | 18,60 | 18,36 | 18,41 | -0,94% | 6.713,00 |
| 30.01.2024 | 18,50 | 18,58 | 18,40 | 18,58 | 0,41% | 1.674,00 |
| 29.01.2024 | 18,60 | 18,80 | 18,39 | 18,51 | -0,32% | 7.261,00 |
| 26.01.2024 | 18,74 | 18,86 | 18,57 | 18,57 | -0,75% | 514,00 |
| 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 |