17,045€
0,12%
Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 17,12 | 17,22 | 17,06 | 17,06 | -0,39% | - |
27.03.2024 | 16,76 | 17,16 | 16,75 | 17,13 | 2,33% | - |
26.03.2024 | 16,87 | 16,97 | 16,58 | 16,74 | -0,58% | - |
25.03.2024 | 16,65 | 16,88 | 16,59 | 16,84 | 1,11% | - |
22.03.2024 | 16,21 | 16,69 | 16,21 | 16,65 | 0,91% | - |
21.03.2024 | 16,51 | 16,58 | 16,22 | 16,50 | -0,01% | - |
20.03.2024 | 16,16 | 16,53 | 16,15 | 16,50 | 1,96% | - |
19.03.2024 | 16,20 | 16,30 | 16,10 | 16,19 | -0,17% | 133,00 |
18.03.2024 | 16,40 | 16,47 | 16,18 | 16,21 | -1,04% | - |
15.03.2024 | 16,09 | 16,41 | 16,07 | 16,38 | 1,74% | 312,00 |
14.03.2024 | 16,32 | 16,48 | 16,04 | 16,10 | -1,29% | 750,00 |
13.03.2024 | 15,99 | 16,34 | 15,99 | 16,31 | 1,86% | - |
12.03.2024 | 16,52 | 16,55 | 15,94 | 16,02 | -2,72% | - |
11.03.2024 | 16,51 | 16,83 | 16,39 | 16,46 | -0,60% | - |
08.03.2024 | 16,94 | 16,96 | 16,50 | 16,56 | -2,24% | - |
07.03.2024 | 16,74 | 17,11 | 16,68 | 16,94 | 0,92% | - |
06.03.2024 | 16,23 | 16,91 | 16,22 | 16,79 | 3,53% | - |
05.03.2024 | 16,07 | 16,30 | 16,01 | 16,22 | 0,68% | 290,00 |
04.03.2024 | 16,14 | 16,14 | 15,84 | 16,11 | -0,80% | 700,00 |
01.03.2024 | 16,76 | 16,76 | 16,13 | 16,24 | -2,83% | - |
29.02.2024 | 16,10 | 16,72 | 16,07 | 16,71 | 3,72% | - |
28.02.2024 | 16,55 | 16,62 | 16,03 | 16,11 | -2,75% | - |
27.02.2024 | 16,56 | 16,59 | 16,42 | 16,56 | -0,16% | 1.500,00 |
26.02.2024 | 16,69 | 16,77 | 16,48 | 16,59 | -0,80% | 23,00 |
23.02.2024 | 16,83 | 16,88 | 16,66 | 16,72 | -0,67% | - |
22.02.2024 | 17,10 | 17,14 | 16,81 | 16,84 | -1,00% | 80,00 |
21.02.2024 | 16,83 | 17,02 | 16,66 | 17,01 | 1,19% | - |
20.02.2024 | 16,56 | 16,81 | 16,46 | 16,81 | 1,37% | - |
19.02.2024 | 16,47 | 16,66 | 16,41 | 16,58 | 0,73% | - |
16.02.2024 | 17,05 | 17,16 | 16,45 | 16,46 | -3,29% | - |
15.02.2024 | 17,04 | 17,05 | 16,89 | 17,02 | 0,03% | - |
14.02.2024 | 17,14 | 17,22 | 16,89 | 17,01 | -0,56% | 500,00 |
13.02.2024 | 17,26 | 17,35 | 17,04 | 17,11 | -0,94% | - |
12.02.2024 | 17,14 | 17,37 | 17,14 | 17,27 | 0,58% | - |
09.02.2024 | 17,50 | 17,51 | 17,06 | 17,17 | -1,73% | - |
08.02.2024 | 17,70 | 17,72 | 17,46 | 17,47 | -1,20% | 150,00 |
07.02.2024 | 17,83 | 17,93 | 17,55 | 17,69 | -0,90% | 100,00 |
06.02.2024 | 18,07 | 18,13 | 17,71 | 17,85 | -1,19% | - |
05.02.2024 | 18,08 | 18,32 | 17,95 | 18,06 | -0,29% | - |
02.02.2024 | 18,19 | 18,29 | 17,95 | 18,11 | -0,35% | - |
01.02.2024 | 18,31 | 18,40 | 18,08 | 18,18 | -1,02% | - |
31.01.2024 | 18,51 | 18,68 | 18,31 | 18,36 | -1,01% | - |
30.01.2024 | 18,58 | 18,60 | 18,38 | 18,55 | -0,26% | 500,00 |
29.01.2024 | 18,57 | 18,74 | 18,34 | 18,60 | -0,01% | 1.555,00 |
26.01.2024 | 18,69 | 18,92 | 18,58 | 18,60 | -0,27% | - |
25.01.2024 | 18,65 | 18,65 | 18,65 | 18,65 | -0,21% | - |
24.01.2024 | 18,69 | 18,69 | 18,69 | 18,69 | 0,86% | - |
23.01.2024 | 18,79 | 18,79 | 18,53 | 18,53 | -0,72% | 250,00 |
22.01.2024 | 18,67 | 18,67 | 18,67 | 18,67 | 0,00% | - |
19.01.2024 | 19,08 | 19,08 | 18,67 | 18,67 | -2,43% | 150,00 |
18.01.2024 | 19,13 | 19,13 | 19,13 | 19,13 | -0,55% | - |
17.01.2024 | 19,24 | 19,24 | 19,24 | 19,24 | -2,04% | - |
16.01.2024 | 19,64 | 19,64 | 19,64 | 19,64 | -0,71% | - |
15.01.2024 | 19,78 | 19,78 | 19,78 | 19,78 | 1,59% | - |
12.01.2024 | 19,47 | 19,47 | 19,47 | 19,47 | 1,06% | - |
11.01.2024 | 19,26 | 19,26 | 19,26 | 19,26 | 1,16% | - |
10.01.2024 | 19,04 | 19,04 | 19,04 | 19,04 | -0,57% | - |
09.01.2024 | 19,15 | 19,15 | 19,15 | 19,15 | 0,21% | - |
08.01.2024 | 19,11 | 19,11 | 19,11 | 19,11 | 0,71% | - |
06.01.2024 | 18,98 | 18,98 | 18,98 | 18,98 | -0,11% | - |
05.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,05% | - |
04.01.2024 | 18,99 | 18,99 | 18,99 | 18,99 | 1,82% | - |
03.01.2024 | 18,65 | 18,65 | 18,65 | 18,65 | 0,03% | - |
02.01.2024 | 18,64 | 18,64 | 18,64 | 18,64 | 0,54% | - |
29.12.2023 | 18,54 | 18,54 | 18,54 | 18,54 | -0,35% | - |
28.12.2023 | 18,61 | 18,61 | 18,61 | 18,61 | -3,97% | - |
27.12.2023 | 19,38 | 19,38 | 19,38 | 19,38 | 0,54% | - |
22.12.2023 | 19,27 | 19,27 | 19,27 | 19,27 | -0,49% | - |
21.12.2023 | 19,37 | 19,37 | 19,37 | 19,37 | -0,15% | - |
20.12.2023 | 19,40 | 19,40 | 19,40 | 19,40 | -0,03% | - |
19.12.2023 | 19,52 | 19,52 | 19,38 | 19,40 | -0,28% | 30,00 |
18.12.2023 | 19,46 | 19,46 | 19,46 | 19,46 | -0,44% | - |
15.12.2023 | 19,54 | 19,54 | 19,54 | 19,54 | -1,39% | - |
14.12.2023 | 19,77 | 19,82 | 19,77 | 19,82 | 1,54% | 300,00 |
13.12.2023 | 19,52 | 19,52 | 19,52 | 19,52 | 0,08% | - |
12.12.2023 | 19,46 | 19,50 | 19,46 | 19,50 | -0,41% | 500,00 |
11.12.2023 | 19,50 | 19,58 | 19,50 | 19,58 | -0,71% | 12.870,00 |
08.12.2023 | 19,72 | 19,72 | 19,72 | 19,72 | 0,61% | 10,00 |
07.12.2023 | 19,60 | 19,60 | 19,60 | 19,60 | 0,54% | - |
06.12.2023 | 18,95 | 19,54 | 18,95 | 19,50 | 1,25% | - |
05.12.2023 | 19,36 | 19,37 | 19,24 | 19,26 | -0,93% | - |
04.12.2023 | 19,44 | 19,44 | 19,44 | 19,44 | 0,99% | - |
01.12.2023 | 19,25 | 19,25 | 19,25 | 19,25 | -0,36% | - |
30.11.2023 | 19,32 | 19,32 | 19,32 | 19,32 | 1,05% | - |
29.11.2023 | 19,12 | 19,12 | 19,12 | 19,12 | 0,31% | - |
28.11.2023 | 19,09 | 19,09 | 19,06 | 19,06 | 1,01% | 100,00 |
27.11.2023 | 18,87 | 18,87 | 18,87 | 18,87 | 0,35% | - |
24.11.2023 | 18,80 | 18,80 | 18,80 | 18,80 | 0,05% | - |
23.11.2023 | 18,79 | 18,79 | 18,79 | 18,79 | -2,03% | - |
22.11.2023 | 19,15 | 19,23 | 19,15 | 19,18 | 0,89% | 342,00 |
21.11.2023 | 19,42 | 19,42 | 19,01 | 19,01 | -1,09% | 280,00 |
20.11.2023 | 19,22 | 19,22 | 19,22 | 19,22 | -0,98% | - |
17.11.2023 | 19,41 | 19,41 | 19,41 | 19,41 | 2,02% | - |
16.11.2023 | 18,97 | 19,03 | 18,97 | 19,03 | 0,79% | 2,00 |
15.11.2023 | 18,88 | 18,88 | 18,88 | 18,88 | 0,45% | - |
14.11.2023 | 18,79 | 18,79 | 18,79 | 18,79 | 0,43% | - |
13.11.2023 | 18,71 | 18,71 | 18,71 | 18,71 | 0,70% | - |
10.11.2023 | 18,58 | 18,58 | 18,58 | 18,58 | -0,11% | - |
09.11.2023 | 18,60 | 18,60 | 18,60 | 18,60 | 0,95% | - |
08.11.2023 | 18,43 | 18,43 | 18,43 | 18,43 | 0,08% | - |