Endesa S.A. ELE
BME · Spanien · Versorger
€41,54+0,07 (+0,17 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €41,55 | +0,19 % | €41,25 | €41,78 | €40,84 | 321,43K |
| 2026-09-30 | €41,47 | -1,24 % | €42,18 | €42,31 | €41,47 | 1,11M |
| 2026-09-29 | €41,99 | -0,12 % | €42,03 | €42,29 | €41,92 | 451,07K |
| 2026-09-28 | €42,04 | -0,33 % | €42,41 | €42,50 | €42,04 | 361,93K |
| 2026-09-25 | €42,18 | -0,12 % | €42,06 | €42,71 | €42,03 | 312,00K |
| 2026-09-24 | €42,23 | +1,25 % | €41,70 | €42,51 | €41,68 | 511,31K |
| 2026-09-23 | €41,71 | -2,27 % | €42,77 | €42,78 | €41,71 | 627,77K |
| 2026-09-22 | €42,68 | -0,77 % | €43,09 | €43,32 | €42,48 | 515,74K |
| 2026-09-21 | €43,01 | +0,99 % | €42,62 | €43,18 | €42,53 | 474,65K |
| 2026-09-18 | €42,59 | -2,58 % | €43,60 | €43,65 | €42,47 | 1,76M |
| 2026-09-17 | €43,72 | +1,91 % | €43,00 | €43,80 | €42,96 | 682,01K |
| 2026-09-16 | €42,90 | +1,61 % | €42,38 | €42,90 | €42,22 | 664,93K |
| 2026-09-15 | €42,22 | +2,08 % | €41,36 | €42,36 | €41,36 | 959,09K |
| 2026-09-14 | €41,36 | -1,76 % | €42,11 | €42,15 | €41,32 | 578,42K |
| 2026-09-11 | €42,10 | +0,12 % | €42,16 | €42,41 | €41,99 | 552,37K |
| 2026-09-10 | €42,05 | +0,60 % | €41,89 | €42,31 | €41,79 | 511,30K |
| 2026-09-09 | €41,80 | +1,01 % | €41,65 | €42,16 | €41,48 | 717,60K |
| 2026-09-08 | €41,38 | -0,12 % | €41,43 | €41,58 | €41,08 | 523,21K |
| 2026-09-07 | €41,43 | +0,51 % | €41,27 | €41,65 | €41,27 | 431,75K |
| 2026-09-04 | €41,22 | +0,05 % | €41,00 | €41,43 | €40,84 | 702,26K |
| 2026-09-03 | €41,20 | +0,15 % | €41,37 | €41,54 | €41,04 | 624,16K |
| 2026-09-02 | €41,14 | -2,09 % | €42,29 | €42,38 | €41,04 | 844,73K |
| 2026-09-01 | €42,02 | -0,19 % | €42,34 | €42,59 | €41,71 | 844,46K |
| 2026-08-31 | €42,10 | -0,47 % | €42,30 | €42,51 | €42,10 | 758,50K |
| 2026-08-28 | €42,30 | +1,29 % | €41,90 | €42,55 | €41,90 | 404,52K |
| 2026-08-27 | €41,76 | -0,67 % | €42,10 | €42,16 | €41,42 | 635,22K |
| 2026-08-26 | €42,04 | -0,05 % | €42,14 | €42,16 | €41,89 | 347,94K |
| 2026-08-25 | €42,06 | +0,33 % | €41,95 | €42,24 | €41,95 | 438,66K |
| 2026-08-24 | €41,92 | +1,67 % | €41,20 | €41,92 | €41,20 | 475,29K |
| 2026-08-21 | €41,23 | -0,63 % | €41,40 | €41,85 | €41,23 | 759,72K |
| 2026-08-20 | €41,49 | +0,51 % | €41,47 | €41,67 | €41,39 | 491,54K |
| 2026-08-19 | €41,28 | -0,17 % | €41,39 | €41,61 | €41,24 | 592,34K |
| 2026-08-18 | €41,35 | +0,10 % | €41,39 | €41,59 | €41,21 | 630,87K |
| 2026-08-17 | €41,31 | -0,02 % | €41,38 | €41,70 | €41,31 | 423,97K |
| 2026-08-14 | €41,32 | -0,07 % | €41,33 | €41,49 | €40,88 | 536,03K |
| 2026-08-13 | €41,35 | -0,53 % | €41,51 | €41,64 | €41,33 | 434,35K |
| 2026-08-12 | €41,57 | +0,27 % | €41,64 | €41,83 | €41,44 | 602,70K |
| 2026-08-11 | €41,46 | -0,60 % | €41,89 | €42,17 | €41,45 | 489,95K |
| 2026-08-10 | €41,71 | -1,25 % | €42,12 | €42,31 | €41,71 | 730,23K |
| 2026-08-07 | €42,24 | -0,54 % | €42,41 | €42,57 | €41,89 | 539,76K |
| 2026-08-06 | €42,47 | +1,99 % | €41,83 | €42,66 | €41,83 | 534,99K |
| 2026-08-05 | €41,64 | +0,14 % | €41,74 | €42,27 | €41,59 | 879,55K |
| 2026-08-04 | €41,58 | -1,45 % | €42,46 | €42,61 | €41,55 | 843,98K |
| 2026-08-03 | €42,19 | -0,40 % | €42,22 | €42,49 | €41,97 | 1,02M |
| 2026-07-31 | €42,36 | +1,58 % | €41,75 | €42,67 | €41,75 | 1,00M |
| 2026-07-30 | €41,70 | +0,29 % | €41,59 | €42,30 | €41,57 | 954,24K |
| 2026-07-29 | €41,58 | +3,30 % | €40,66 | €41,82 | €40,66 | 1,03M |
| 2026-07-28 | €40,25 | -1,59 % | €40,93 | €41,10 | €40,25 | 772,80K |
| 2026-07-27 | €40,90 | -0,63 % | €41,32 | €41,49 | €40,90 | 644,74K |
| 2026-07-24 | €41,16 | +0,73 % | €40,90 | €41,23 | €40,90 | 581,37K |
| 2026-07-23 | €40,86 | -0,63 % | €41,03 | €41,24 | €40,68 | 530,91K |
| 2026-07-22 | €41,12 | +1,66 % | €40,60 | €41,29 | €40,42 | 761,51K |
| 2026-07-21 | €40,45 | +0,07 % | €40,40 | €40,80 | €40,13 | 716,89K |
| 2026-07-20 | €40,42 | +0,37 % | €40,26 | €40,58 | €40,19 | 494,91K |
| 2026-07-17 | €40,27 | +1,85 % | €39,59 | €40,56 | €39,59 | 676,35K |
| 2026-07-16 | €39,54 | -0,75 % | €39,87 | €40,13 | €38,99 | 831,15K |
| 2026-07-15 | €39,84 | +0,76 % | €39,62 | €39,84 | €39,36 | 1,86M |
| 2026-07-14 | €39,54 | +1,10 % | €39,11 | €39,63 | €38,78 | 677,77K |
| 2026-07-13 | €39,11 | +0,31 % | €38,98 | €39,11 | €38,66 | 893,90K |
| 2026-07-10 | €38,99 | +0,41 % | €38,60 | €39,10 | €38,52 | 858,44K |
| 2026-07-09 | €38,83 | +1,73 % | €38,42 | €38,94 | €38,37 | 920,84K |
| 2026-07-08 | €38,17 | -2,50 % | €38,00 | €38,32 | €37,79 | 762,66K |
| 2026-07-07 | €39,15 | +0,51 % | €39,00 | €39,38 | €38,81 | 653,02K |
| 2026-07-06 | €38,95 | -2,87 % | €40,13 | €40,13 | €38,95 | 914,81K |
| 2026-07-03 | €40,10 | +1,24 % | €39,76 | €40,22 | €39,68 | 483,62K |
| 2026-07-02 | €39,61 | +2,25 % | €38,68 | €39,63 | €38,44 | 2,15M |
| 2026-07-01 | €38,74 | -2,86 % | €40,05 | €40,05 | €38,67 | 610,07K |
| 2026-06-30 | €39,88 | +0,20 % | €40,09 | €40,09 | €39,63 | 923,65K |
| 2026-06-29 | €39,80 | +0,45 % | €39,75 | €40,06 | €39,41 | 488,52K |
| 2026-06-26 | €39,62 | +0,38 % | €39,60 | €39,93 | €39,43 | 1,49M |
| 2026-06-25 | €39,47 | +1,81 % | €38,77 | €39,63 | €38,73 | 704,20K |
| 2026-06-24 | €38,77 | +0,23 % | €38,71 | €38,83 | €38,32 | 1,03M |
| 2026-06-23 | €38,68 | +0,91 % | €38,25 | €38,68 | €37,85 | 820,09K |
| 2026-06-22 | €38,33 | +0,79 % | €38,05 | €38,47 | €38,04 | 707,93K |
| 2026-06-19 | €38,03 | +0,42 % | €37,88 | €38,03 | €37,56 | 1,80M |
| 2026-06-18 | €37,87 | +0,45 % | €37,80 | €37,88 | €37,32 | 568,81K |
| 2026-06-17 | €37,70 | +0,03 % | €37,55 | €37,70 | €36,90 | 732,90K |
| 2026-06-16 | €37,69 | 0,00 % | €37,80 | €38,21 | €37,69 | 617,37K |
| 2026-06-15 | €37,69 | -1,36 % | €38,21 | €38,44 | €37,54 | 947,71K |
| 2026-06-12 | €38,21 | +0,50 % | €37,97 | €38,34 | €37,72 | 796,40K |
| 2026-06-11 | €38,02 | +1,98 % | €37,37 | €38,25 | €37,23 | 741,34K |
| 2026-06-10 | €37,28 | +1,17 % | €36,98 | €37,30 | €36,59 | 850,52K |
| 2026-06-09 | €36,85 | +1,21 % | €36,29 | €36,94 | €36,20 | 769,28K |
| 2026-06-08 | €36,41 | -0,93 % | €36,68 | €36,96 | €36,41 | 559,27K |
| 2026-06-05 | €36,75 | +1,32 % | €36,47 | €36,97 | €36,43 | 699,56K |
| 2026-06-04 | €36,27 | -0,22 % | €36,20 | €36,67 | €36,04 | 615,08K |
| 2026-06-03 | €36,35 | +1,17 % | €35,93 | €36,48 | €35,93 | 612,31K |
| 2026-06-02 | €35,93 | +0,64 % | €35,71 | €36,07 | €35,59 | 565,45K |
| 2026-06-01 | €35,70 | -0,45 % | €35,81 | €36,35 | €35,67 | 663,26K |
| 2026-05-29 | €35,86 | +0,59 % | €35,65 | €35,99 | €35,61 | 1,70M |