Börse:
22,560€
-0,22%
Echtzeit-Aktienkurs Endesa S.A.
Bid:
22,450€
Ask:
22,670€
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2021 | 22,56 | 22,56 | 22,56 | 22,56 | -0,22% | - |
| 22.06.2021 | 22,59 | 22,68 | 22,48 | 22,61 | 0,49% | - |
| 21.06.2021 | 22,50 | 22,50 | 22,50 | 22,50 | 0,31% | 223,00 |
| 18.06.2021 | 22,43 | 22,43 | 22,43 | 22,43 | -0,22% | - |
| 17.06.2021 | 22,47 | 22,48 | 22,47 | 22,48 | 0,22% | 485,00 |
| 16.06.2021 | 22,43 | 22,43 | 22,43 | 22,43 | 0,22% | - |
| 15.06.2021 | 22,30 | 22,46 | 22,30 | 22,38 | 0,90% | 700,00 |
| 14.06.2021 | 22,08 | 22,22 | 22,05 | 22,18 | 2,69% | 1.480,00 |
| 11.06.2021 | 21,60 | 21,60 | 21,60 | 21,60 | -0,05% | - |
| 10.06.2021 | 21,61 | 21,61 | 21,61 | 21,61 | -0,73% | - |
| 09.06.2021 | 21,70 | 21,77 | 21,70 | 21,77 | 0,28% | 100,00 |
| 08.06.2021 | 21,62 | 21,74 | 21,62 | 21,71 | -0,18% | - |
| 07.06.2021 | 21,79 | 21,82 | 21,65 | 21,75 | -0,18% | - |
| 04.06.2021 | 21,74 | 21,86 | 21,59 | 21,79 | 0,23% | 548,00 |
| 03.06.2021 | 22,02 | 22,02 | 21,73 | 21,74 | -1,27% | - |
| 02.06.2021 | 22,04 | 22,07 | 21,68 | 22,02 | -0,09% | 370,00 |
| 01.06.2021 | 22,30 | 22,37 | 22,03 | 22,04 | -1,17% | 50,00 |
| 31.05.2021 | 23,54 | 23,63 | 22,30 | 22,30 | -5,71% | 100,00 |
| 28.05.2021 | 23,49 | 23,74 | 23,48 | 23,65 | 0,68% | 3.542,00 |
| 27.05.2021 | 23,52 | 23,68 | 23,41 | 23,49 | -0,13% | 440,00 |
| 26.05.2021 | 23,31 | 23,77 | 23,31 | 23,52 | 0,90% | - |
| 25.05.2021 | 23,22 | 23,38 | 23,11 | 23,31 | 0,95% | - |
| 21.05.2021 | 23,20 | 23,43 | 23,09 | 23,09 | -0,47% | 80,00 |
| 20.05.2021 | 22,98 | 23,30 | 22,87 | 23,20 | 1,44% | - |
| 19.05.2021 | 22,96 | 23,14 | 22,72 | 22,87 | -1,17% | 200,00 |
| 18.05.2021 | 23,14 | 23,38 | 23,03 | 23,14 | 0,00% | 460,00 |
| 17.05.2021 | 22,95 | 23,30 | 22,95 | 23,14 | 0,35% | 1.000,00 |
| 14.05.2021 | 22,61 | 23,09 | 22,50 | 23,06 | 2,63% | 1,00 |
| 13.05.2021 | 22,12 | 22,47 | 21,83 | 22,47 | 1,58% | - |
| 12.05.2021 | 21,91 | 22,39 | 21,85 | 22,12 | 0,98% | 440,00 |
| 11.05.2021 | 22,26 | 22,29 | 21,84 | 21,91 | -2,17% | 130,00 |
| 10.05.2021 | 22,35 | 22,46 | 22,14 | 22,39 | 0,18% | 400,00 |
| 07.05.2021 | 21,99 | 22,52 | 21,99 | 22,35 | 1,82% | 1.330,00 |
| 06.05.2021 | 22,16 | 22,22 | 21,76 | 21,95 | -0,95% | 2.642,00 |
| 05.05.2021 | 21,80 | 22,27 | 21,80 | 22,16 | 1,65% | - |
| 04.05.2021 | 22,01 | 22,17 | 21,80 | 21,80 | -1,09% | 688,00 |
| 03.05.2021 | 21,88 | 22,12 | 21,80 | 22,04 | 0,82% | 1.206,00 |
| 30.04.2021 | 21,78 | 22,01 | 21,78 | 21,86 | -0,09% | - |
| 29.04.2021 | 22,05 | 22,16 | 21,88 | 21,88 | -0,77% | 200,00 |
| 28.04.2021 | 22,16 | 22,22 | 22,02 | 22,05 | -0,59% | 22,00 |
| 27.04.2021 | 22,25 | 22,36 | 22,11 | 22,18 | -0,31% | - |
| 26.04.2021 | 22,20 | 22,45 | 22,20 | 22,25 | 0,23% | - |
| 23.04.2021 | 22,27 | 22,30 | 22,09 | 22,20 | -0,31% | 200,00 |
| 22.04.2021 | 22,05 | 22,31 | 21,94 | 22,27 | 1,41% | 288,00 |
| 21.04.2021 | 22,17 | 22,27 | 21,93 | 21,96 | -0,95% | 514,00 |
| 20.04.2021 | 22,09 | 22,21 | 22,06 | 22,17 | -0,14% | 1.001,00 |
| 19.04.2021 | 22,55 | 22,55 | 22,01 | 22,20 | -0,18% | 504,00 |
| 16.04.2021 | 22,00 | 22,35 | 21,90 | 22,24 | 1,09% | - |
| 15.04.2021 | 22,15 | 22,33 | 21,93 | 22,00 | -0,68% | - |
| 14.04.2021 | 22,22 | 22,43 | 22,14 | 22,15 | -0,81% | - |
| 13.04.2021 | 22,65 | 22,68 | 22,33 | 22,33 | -1,41% | 775,00 |
| 12.04.2021 | 22,70 | 23,02 | 22,59 | 22,65 | -0,04% | 931,00 |
| 09.04.2021 | 22,85 | 22,85 | 22,65 | 22,66 | -1,31% | 130,00 |
| 08.04.2021 | 22,72 | 23,03 | 22,61 | 22,96 | 1,06% | 691,00 |
| 07.04.2021 | 22,51 | 22,75 | 22,51 | 22,72 | 0,44% | - |
| 06.04.2021 | 22,54 | 22,62 | 22,32 | 22,62 | 1,12% | 530,00 |
| 01.04.2021 | 22,78 | 23,20 | 22,30 | 22,37 | -0,84% | 100,00 |
| 31.03.2021 | 22,85 | 23,20 | 22,56 | 22,56 | -1,27% | - |
| 30.03.2021 | 22,73 | 23,06 | 22,60 | 22,85 | 0,04% | - |
| 29.03.2021 | 22,63 | 22,93 | 22,63 | 22,84 | 0,44% | 307,00 |
| 26.03.2021 | 22,64 | 22,74 | 22,35 | 22,74 | 1,16% | - |
| 25.03.2021 | 22,30 | 22,56 | 22,01 | 22,48 | 0,81% | 609,00 |
| 24.03.2021 | 22,41 | 22,46 | 22,08 | 22,30 | -0,89% | - |
| 23.03.2021 | 22,10 | 22,65 | 22,00 | 22,50 | 1,31% | 50,00 |
| 22.03.2021 | 22,08 | 22,24 | 21,78 | 22,21 | -0,31% | - |
| 19.03.2021 | 21,55 | 22,29 | 21,45 | 22,28 | 2,86% | 100,00 |
| 18.03.2021 | 21,68 | 21,79 | 21,58 | 21,66 | -0,09% | 160,00 |
| 17.03.2021 | 21,75 | 21,90 | 21,68 | 21,68 | -0,78% | 100,00 |
| 16.03.2021 | 21,75 | 21,96 | 21,65 | 21,85 | 0,28% | - |
| 15.03.2021 | 21,70 | 21,97 | 21,60 | 21,79 | 0,41% | - |
| 12.03.2021 | 21,79 | 21,84 | 21,55 | 21,70 | 0,05% | 185,00 |
| 11.03.2021 | 21,52 | 21,84 | 21,52 | 21,69 | 0,37% | 200,00 |
| 10.03.2021 | 21,15 | 21,61 | 21,09 | 21,61 | 2,20% | 400,00 |
| 09.03.2021 | 20,65 | 21,47 | 20,57 | 21,15 | 2,42% | - |
| 08.03.2021 | 20,65 | 20,77 | 20,29 | 20,65 | 0,17% | 250,00 |
| 05.03.2021 | 20,89 | 20,89 | 20,49 | 20,61 | -0,39% | - |
| 04.03.2021 | 20,20 | 20,96 | 20,10 | 20,69 | 1,82% | - |
| 03.03.2021 | 20,86 | 20,90 | 20,20 | 20,32 | -2,21% | 210,00 |
| 02.03.2021 | 20,66 | 21,18 | 20,66 | 20,78 | 0,58% | 200,00 |
| 01.03.2021 | 20,65 | 20,90 | 20,50 | 20,66 | 0,54% | 300,00 |
| 26.02.2021 | 20,60 | 20,98 | 20,50 | 20,55 | -0,72% | 5.240,00 |
| 25.02.2021 | 21,31 | 21,31 | 20,70 | 20,70 | -2,86% | 511,00 |
| 24.02.2021 | 21,47 | 22,25 | 21,09 | 21,31 | -1,21% | - |
| 23.02.2021 | 21,38 | 21,57 | 21,07 | 21,57 | 0,89% | 400,00 |
| 22.02.2021 | 21,71 | 21,72 | 21,38 | 21,38 | -1,52% | - |
| 19.02.2021 | 21,75 | 21,91 | 21,60 | 21,71 | -0,18% | - |
| 18.02.2021 | 21,86 | 22,11 | 21,70 | 21,75 | -0,50% | - |
| 17.02.2021 | 21,64 | 21,86 | 21,41 | 21,86 | 1,02% | - |
| 16.02.2021 | 21,73 | 21,83 | 21,60 | 21,64 | -0,87% | 177,00 |
| 15.02.2021 | 22,07 | 22,07 | 21,69 | 21,83 | -0,46% | 546,00 |
| 12.02.2021 | 21,58 | 21,93 | 21,51 | 21,93 | 1,95% | - |
| 11.02.2021 | 21,62 | 21,72 | 21,47 | 21,51 | -0,51% | 50,00 |
| 10.02.2021 | 21,59 | 22,11 | 21,59 | 21,62 | 2,01% | 1.780,00 |
| 09.02.2021 | 21,39 | 21,39 | 21,14 | 21,20 | -0,91% | 600,00 |
| 08.02.2021 | 21,55 | 21,90 | 21,38 | 21,39 | -0,97% | 3.079,00 |
| 05.02.2021 | 21,54 | 21,60 | 21,54 | 21,60 | 0,37% | 1.982,00 |
| 04.02.2021 | 21,72 | 21,72 | 21,52 | 21,52 | -0,19% | 2.524,00 |
| 03.02.2021 | 21,45 | 21,56 | 21,45 | 21,56 | -1,10% | 30,00 |
| 02.02.2021 | 21,80 | 21,80 | 21,80 | 21,80 | 1,82% | - |
| 01.02.2021 | 21,10 | 21,41 | 21,10 | 21,41 | 0,09% | 69,00 |