17,145€
-1,38%
Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 17,38 | 17,38 | 17,14 | 17,14 | -1,41% | 200,00 |
| 19.04.2024 | 17,50 | 17,50 | 17,39 | 17,39 | 0,14% | 120,00 |
| 18.04.2024 | 17,36 | 17,36 | 17,36 | 17,36 | 0,35% | - |
| 17.04.2024 | 17,08 | 17,30 | 17,08 | 17,30 | 6,13% | 400,00 |
| 16.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -5,32% | - |
| 15.04.2024 | 17,22 | 17,22 | 17,22 | 17,22 | 2,53% | - |
| 12.04.2024 | 16,79 | 16,79 | 16,79 | 16,79 | -1,35% | - |
| 11.04.2024 | 16,84 | 17,02 | 16,84 | 17,02 | -1,30% | 4,00 |
| 10.04.2024 | 17,25 | 17,25 | 17,25 | 17,25 | -0,35% | - |
| 09.04.2024 | 16,93 | 17,31 | 16,93 | 17,31 | 1,79% | 1.780,00 |
| 08.04.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,68% | 1.000,00 |
| 05.04.2024 | 16,89 | 16,89 | 16,89 | 16,89 | 0,48% | - |
| 04.04.2024 | 16,81 | 16,81 | 16,81 | 16,81 | 0,48% | - |
| 03.04.2024 | 16,73 | 16,73 | 16,73 | 16,73 | -1,09% | - |
| 02.04.2024 | 17,24 | 17,24 | 16,91 | 16,91 | -0,53% | 927,00 |
| 28.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,89% | - |
| 27.03.2024 | 16,69 | 16,69 | 16,69 | 16,69 | -0,18% | - |
| 26.03.2024 | 16,72 | 16,72 | 16,72 | 16,72 | 0,94% | - |
| 25.03.2024 | 16,56 | 16,56 | 16,56 | 16,56 | 2,67% | - |
| 22.03.2024 | 16,13 | 16,13 | 16,13 | 16,13 | -1,01% | - |
| 21.03.2024 | 16,40 | 16,40 | 16,30 | 16,30 | -0,58% | 70,00 |
| 20.03.2024 | 16,15 | 16,39 | 16,15 | 16,39 | 0,21% | 250,00 |
| 19.03.2024 | 16,36 | 16,36 | 16,36 | 16,36 | 0,83% | 150,00 |
| 18.03.2024 | 16,24 | 16,24 | 16,20 | 16,22 | 1,15% | 700,00 |
| 15.03.2024 | 16,04 | 16,04 | 16,04 | 16,04 | -0,74% | - |
| 14.03.2024 | 16,23 | 16,23 | 16,16 | 16,16 | 1,60% | 100,00 |
| 13.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,52% | - |
| 12.03.2024 | 16,44 | 16,48 | 16,15 | 16,15 | -2,09% | 304,00 |
| 11.03.2024 | 16,50 | 16,50 | 16,49 | 16,49 | -0,48% | 400,00 |
| 08.03.2024 | 16,88 | 16,88 | 16,57 | 16,57 | -0,72% | 360,00 |
| 07.03.2024 | 16,69 | 16,69 | 16,69 | 16,69 | 1,95% | - |
| 06.03.2024 | 16,37 | 16,37 | 16,37 | 16,37 | 2,54% | - |
| 05.03.2024 | 15,97 | 15,97 | 15,97 | 15,97 | -0,93% | - |
| 04.03.2024 | 16,00 | 16,12 | 15,99 | 16,12 | -2,33% | 679,00 |
| 01.03.2024 | 16,64 | 16,64 | 16,50 | 16,50 | 1,63% | 100,00 |
| 29.02.2024 | 16,02 | 16,24 | 16,02 | 16,24 | -1,52% | 191,00 |
| 28.02.2024 | 16,49 | 16,49 | 16,49 | 16,49 | -0,36% | - |
| 27.02.2024 | 16,51 | 16,55 | 16,51 | 16,55 | -0,69% | 100,00 |
| 26.02.2024 | 16,65 | 16,66 | 16,65 | 16,66 | -0,18% | 1.800,00 |
| 23.02.2024 | 16,69 | 16,69 | 16,69 | 16,69 | -1,50% | 120,00 |
| 22.02.2024 | 16,90 | 16,95 | 16,90 | 16,95 | 1,47% | 1.100,00 |
| 21.02.2024 | 16,67 | 16,70 | 16,67 | 16,70 | 0,21% | 100,00 |
| 20.02.2024 | 16,50 | 16,67 | 16,50 | 16,67 | 0,39% | 200,00 |
| 19.02.2024 | 16,40 | 16,60 | 16,40 | 16,60 | 0,61% | 2.000,00 |
| 16.02.2024 | 16,90 | 16,90 | 16,50 | 16,50 | -2,91% | 534,00 |
| 15.02.2024 | 16,89 | 17,00 | 16,89 | 17,00 | 0,06% | 1.500,00 |
| 14.02.2024 | 17,14 | 17,14 | 16,99 | 16,99 | -1,56% | 130,00 |
| 13.02.2024 | 17,28 | 17,28 | 17,26 | 17,26 | 1,50% | 252,00 |
| 12.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,31% | - |
| 09.02.2024 | 17,40 | 17,40 | 17,23 | 17,23 | -1,68% | 4,00 |
| 08.02.2024 | 17,52 | 17,52 | 17,52 | 17,52 | -0,96% | - |
| 07.02.2024 | 17,73 | 17,73 | 17,55 | 17,69 | -1,17% | 1.004,00 |
| 06.02.2024 | 17,93 | 17,93 | 17,90 | 17,90 | 0,08% | 67,00 |
| 05.02.2024 | 17,89 | 17,89 | 17,89 | 17,89 | -1,13% | - |
| 02.02.2024 | 18,09 | 18,09 | 18,09 | 18,09 | -0,77% | - |
| 01.02.2024 | 18,23 | 18,23 | 18,23 | 18,23 | -1,22% | - |
| 31.01.2024 | 18,46 | 18,46 | 18,46 | 18,46 | 0,00% | - |
| 30.01.2024 | 18,46 | 18,46 | 18,46 | 18,46 | -0,22% | - |
| 29.01.2024 | 18,70 | 18,70 | 18,50 | 18,50 | -0,35% | 364,00 |
| 26.01.2024 | 18,56 | 18,56 | 18,56 | 18,56 | -0,54% | - |
| 25.01.2024 | 18,62 | 18,66 | 18,62 | 18,66 | -0,72% | 10,00 |
| 24.01.2024 | 18,59 | 18,80 | 18,59 | 18,80 | 0,67% | 4,00 |
| 23.01.2024 | 18,67 | 18,67 | 18,67 | 18,67 | 0,13% | 1,00 |
| 22.01.2024 | 18,65 | 18,65 | 18,65 | 18,65 | 0,35% | - |
| 19.01.2024 | 18,96 | 18,96 | 18,58 | 18,58 | -3,66% | 554,00 |
| 18.01.2024 | 19,29 | 19,29 | 19,29 | 19,29 | 0,16% | - |
| 17.01.2024 | 19,33 | 19,33 | 19,26 | 19,26 | -2,13% | 150,00 |
| 16.01.2024 | 19,68 | 19,68 | 19,68 | 19,68 | -0,15% | - |
| 15.01.2024 | 19,71 | 19,71 | 19,71 | 19,71 | 0,20% | - |
| 12.01.2024 | 19,47 | 19,67 | 19,47 | 19,67 | 3,66% | 1.000,00 |
| 11.01.2024 | 18,97 | 18,97 | 18,97 | 18,97 | -0,42% | - |
| 10.01.2024 | 19,08 | 19,08 | 19,05 | 19,05 | -0,88% | 4,00 |
| 09.01.2024 | 19,20 | 19,22 | 19,20 | 19,22 | -0,13% | 1.012,00 |
| 08.01.2024 | 19,25 | 19,25 | 19,25 | 19,25 | 1,24% | - |
| 05.01.2024 | 19,01 | 19,01 | 19,01 | 19,01 | 2,15% | - |
| 04.01.2024 | 18,61 | 18,61 | 18,61 | 18,61 | -1,06% | - |
| 03.01.2024 | 18,47 | 18,81 | 18,47 | 18,81 | 0,72% | 300,00 |
| 02.01.2024 | 18,68 | 18,68 | 18,68 | 18,68 | 0,48% | - |
| 29.12.2023 | 18,48 | 18,59 | 18,48 | 18,59 | -1,72% | 528,00 |
| 28.12.2023 | 18,80 | 18,98 | 18,80 | 18,91 | -1,82% | 580,00 |
| 27.12.2023 | 19,26 | 19,26 | 19,26 | 19,26 | 0,29% | - |
| 22.12.2023 | 19,21 | 19,21 | 19,21 | 19,21 | 0,18% | - |
| 21.12.2023 | 19,17 | 19,17 | 19,17 | 19,17 | -0,98% | - |
| 20.12.2023 | 19,36 | 19,36 | 19,36 | 19,36 | -0,31% | - |
| 19.12.2023 | 19,42 | 19,42 | 19,42 | 19,42 | -0,05% | - |
| 18.12.2023 | 19,43 | 19,43 | 19,43 | 19,43 | -0,92% | - |
| 15.12.2023 | 19,41 | 19,61 | 19,41 | 19,61 | -0,31% | 1,00 |
| 14.12.2023 | 19,67 | 19,67 | 19,67 | 19,67 | 0,46% | - |
| 13.12.2023 | 19,58 | 19,58 | 19,58 | 19,58 | 0,56% | - |
| 12.12.2023 | 19,47 | 19,47 | 19,47 | 19,47 | 4,12% | - |
| 11.12.2023 | 18,70 | 18,70 | 18,70 | 18,70 | -4,47% | - |
| 08.12.2023 | 19,58 | 19,58 | 19,58 | 19,58 | 0,57% | - |
| 07.12.2023 | 19,47 | 19,47 | 19,47 | 19,47 | -0,71% | - |
| 06.12.2023 | 19,30 | 19,61 | 19,30 | 19,61 | 1,45% | 400,00 |
| 05.12.2023 | 19,33 | 19,33 | 19,33 | 19,33 | -0,97% | - |
| 04.12.2023 | 19,21 | 19,52 | 19,21 | 19,52 | 2,23% | 451,00 |
| 01.12.2023 | 19,09 | 19,09 | 19,09 | 19,09 | 0,45% | - |
| 30.11.2023 | 19,01 | 19,01 | 19,01 | 19,01 | 0,00% | - |
| 29.11.2023 | 19,01 | 19,01 | 19,01 | 19,01 | 0,45% | - |
| 28.11.2023 | 18,92 | 18,92 | 18,92 | 18,92 | -0,76% | - |