Endesa SA (ELE.MC) — Kurshistorie

Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-09-02	42.29	42.38	41.04	41.14	-2.09%	834,145
2026-09-01	42.34	42.59	41.71	42.02	-0.19%	844,461
2026-08-31	42.30	42.51	42.10	42.10	-0.47%	758,501
2026-08-28	41.90	42.55	41.90	42.30	+1.29%	404,515
2026-08-27	42.10	42.16	41.42	41.76	-0.67%	635,215
2026-08-26	42.14	42.16	41.89	42.04	-0.05%	347,943
2026-08-25	41.95	42.24	41.95	42.06	+0.33%	438,658
2026-08-24	41.20	41.92	41.20	41.92	+1.67%	475,293
2026-08-21	41.40	41.85	41.23	41.23	-0.63%	759,719
2026-08-20	41.47	41.67	41.39	41.49	+0.51%	491,536
2026-08-19	41.39	41.61	41.24	41.28	-0.17%	592,336
2026-08-18	41.39	41.59	41.21	41.35	+0.10%	630,865
2026-08-17	41.38	41.70	41.31	41.31	-0.02%	423,971
2026-08-14	41.33	41.49	40.88	41.32	-0.07%	536,030
2026-08-13	41.51	41.64	41.33	41.35	-0.53%	434,352
2026-08-12	41.64	41.83	41.44	41.57	+0.27%	602,703
2026-08-11	41.89	42.17	41.45	41.46	-0.60%	489,954
2026-08-10	42.12	42.31	41.71	41.71	-1.25%	730,229
2026-08-07	42.41	42.57	41.89	42.24	-0.54%	539,758
2026-08-06	41.83	42.66	41.83	42.47	+1.99%	534,987
2026-08-05	41.74	42.27	41.59	41.64	+0.14%	879,551
2026-08-04	42.46	42.61	41.55	41.58	-1.45%	843,979
2026-08-03	42.22	42.49	41.97	42.19	-0.40%	1,016,629
2026-07-31	41.75	42.67	41.75	42.36	+1.58%	1,001,882
2026-07-30	41.59	42.30	41.57	41.70	+0.29%	954,238
2026-07-29	40.66	41.82	40.66	41.58	+3.30%	1,030,588
2026-07-28	40.93	41.10	40.25	40.25	-1.59%	772,797
2026-07-27	41.32	41.49	40.90	40.90	-0.63%	644,742
2026-07-24	40.90	41.23	40.90	41.16	+0.73%	581,365
2026-07-23	41.03	41.24	40.68	40.86	-0.63%	530,914
2026-07-22	40.60	41.29	40.42	41.12	+1.66%	761,508
2026-07-21	40.40	40.80	40.13	40.45	+0.07%	716,891
2026-07-20	40.26	40.58	40.19	40.42	+0.37%	494,907
2026-07-17	39.59	40.56	39.59	40.27	+1.85%	676,351
2026-07-16	39.87	40.13	38.99	39.54	-0.75%	831,148
2026-07-15	39.62	39.84	39.36	39.84	+0.76%	1,864,991
2026-07-14	39.11	39.63	38.78	39.54	+1.10%	677,770
2026-07-13	38.98	39.11	38.66	39.11	+0.31%	893,896
2026-07-10	38.60	39.10	38.52	38.99	+0.41%	858,442
2026-07-09	38.42	38.94	38.37	38.83	+1.73%	920,841
2026-07-08	38.00	38.32	37.79	38.17	-2.50%	762,656
2026-07-07	39.00	39.38	38.81	39.15	+0.51%	653,018
2026-07-06	40.13	40.13	38.95	38.95	-2.87%	914,814
2026-07-03	39.76	40.22	39.68	40.10	+1.24%	483,621
2026-07-02	38.68	39.63	38.44	39.61	+2.25%	2,152,425
2026-07-01	40.05	40.05	38.67	38.74	-2.86%	610,065
2026-06-30	40.09	40.09	39.63	39.88	+0.20%	923,654
2026-06-29	39.75	40.06	39.41	39.80	+0.45%	488,516
2026-06-26	39.60	39.93	39.43	39.62	+0.38%	1,494,036
2026-06-25	38.77	39.63	38.73	39.47	+1.81%	704,201
2026-06-24	38.71	38.83	38.32	38.77	+0.23%	1,027,122
2026-06-23	38.25	38.68	37.85	38.68	+0.91%	820,087
2026-06-22	38.05	38.47	38.04	38.33	+0.79%	707,931
2026-06-19	37.88	38.03	37.56	38.03	+0.42%	1,800,304
2026-06-18	37.80	37.88	37.32	37.87	+0.45%	568,811
2026-06-17	37.55	37.70	36.90	37.70	+0.03%	732,900
2026-06-16	37.80	38.21	37.69	37.69	+0.00%	617,369
2026-06-15	38.21	38.44	37.54	37.69	-1.36%	947,711
2026-06-12	37.97	38.34	37.72	38.21	+0.50%	796,401
2026-06-11	37.37	38.25	37.23	38.02	+1.98%	741,341
2026-06-10	36.98	37.30	36.59	37.28	+1.17%	850,522
2026-06-09	36.29	36.94	36.20	36.85	+1.21%	769,277
2026-06-08	36.68	36.96	36.41	36.41	-0.93%	559,265
2026-06-05	36.47	36.97	36.43	36.75	+1.32%	699,555
2026-06-04	36.20	36.67	36.04	36.27	-0.22%	615,079
2026-06-03	35.93	36.48	35.93	36.35	+1.17%	612,307
2026-06-02	35.71	36.07	35.59	35.93	+0.64%	565,448
2026-06-01	35.81	36.35	35.67	35.70	-0.45%	663,261
2026-05-29	35.65	35.99	35.61	35.86	+0.59%	1,701,025
2026-05-28	35.83	35.99	35.51	35.65	-0.36%	513,100
2026-05-27	36.51	36.57	35.50	35.78	-2.19%	757,723
2026-05-26	36.48	36.90	36.43	36.58	+0.36%	347,730
2026-05-25	36.39	36.60	36.29	36.45	+0.72%	238,463
2026-05-22	36.27	36.61	36.09	36.19	-0.36%	597,180
2026-05-21	36.31	36.72	36.23	36.32	-0.06%	830,955
2026-05-20	36.39	36.44	36.09	36.34	+0.28%	477,957
2026-05-19	36.61	36.67	36.03	36.24	-0.74%	513,550
2026-05-18	36.07	36.60	36.03	36.51	+0.88%	559,632
2026-05-15	36.53	36.63	36.14	36.19	-0.98%	607,612
2026-05-14	36.84	37.03	36.55	36.55	-0.46%	563,456
2026-05-13	36.99	37.24	36.57	36.72	-0.19%	460,572
2026-05-12	36.97	37.32	36.79	36.79	-1.05%	757,935
2026-05-11	36.31	37.20	36.16	37.18	+2.74%	789,318
2026-05-08	36.60	36.92	36.17	36.19	-1.44%	989,728
2026-05-07	36.50	37.43	36.30	36.72	-2.99%	1,082,405
2026-05-06	37.65	37.94	36.87	37.85	+0.80%	633,870
2026-05-05	37.39	37.92	37.35	37.55	+0.21%	552,769
2026-05-04	38.23	38.28	37.22	37.47	-1.89%	788,242
2026-04-30	37.74	38.39	37.64	38.19	+1.25%	637,573
2026-04-29	38.20	38.30	37.45	37.72	-1.82%	402,205
2026-04-28	38.30	38.65	38.21	38.42	+0.87%	455,213
2026-04-27	38.26	38.45	38.08	38.09	-0.94%	459,014
2026-04-24	38.43	38.70	38.40	38.45	-0.39%	341,740
2026-04-23	38.36	38.73	38.23	38.60	+0.60%	505,350
2026-04-22	38.00	38.62	37.93	38.37	+0.92%	798,059
2026-04-21	37.60	38.04	37.60	38.02	+1.17%	639,760
2026-04-20	37.10	37.58	36.95	37.58	+1.90%	768,483
2026-04-17	36.70	37.25	36.56	36.88	+0.16%	1,244,017
2026-04-16	36.78	36.96	36.43	36.82	-0.46%	819,151
2026-04-15	37.57	37.67	36.94	36.99	-1.31%	724,619
2026-04-14	37.91	38.19	37.48	37.48	-1.39%	799,720
2026-04-13	38.48	38.54	37.91	38.01	-1.35%	477,911
2026-04-10	38.30	38.66	38.12	38.53	+0.26%	437,397
2026-04-09	37.97	38.43	37.94	38.43	+1.72%	729,822
2026-04-08	38.05	38.11	36.96	37.78	+0.40%	1,097,902
2026-04-07	37.37	37.84	37.07	37.63	+0.24%	1,089,113
2026-04-02	36.64	37.54	36.64	37.54	+1.79%	755,378
2026-04-01	36.55	36.96	36.44	36.88	+2.22%	766,345
2026-03-31	36.00	36.35	35.90	36.08	+0.36%	1,026,978
2026-03-30	34.98	36.01	34.98	35.95	+3.01%	1,051,811
2026-03-27	34.96	35.17	34.53	34.90	+0.23%	740,556
2026-03-26	34.73	35.05	34.63	34.82	-0.11%	704,993
2026-03-25	34.75	35.00	34.63	34.86	+0.61%	1,019,295
2026-03-24	34.25	34.73	34.22	34.65	+1.35%	601,588
2026-03-23	34.00	35.02	33.65	34.19	-1.47%	1,149,066
2026-03-20	35.58	35.61	34.54	34.70	-1.67%	6,672,567
2026-03-19	35.09	35.45	35.08	35.29	-0.40%	1,105,872
2026-03-18	35.89	35.89	35.19	35.43	-1.03%	1,075,411
2026-03-17	35.35	35.95	35.32	35.80	+1.36%	875,495
2026-03-16	35.19	35.66	35.09	35.32	+0.06%	888,507
2026-03-13	34.85	35.59	34.59	35.30	+1.55%	1,016,790
2026-03-12	34.26	34.84	34.12	34.76	+1.76%	1,482,714
2026-03-11	33.88	34.38	33.88	34.16	+0.00%	1,299,328
2026-03-10	34.10	34.52	33.89	34.16	+1.67%	1,575,663
2026-03-09	33.10	33.78	32.81	33.60	+1.02%	1,520,007
2026-03-06	33.17	33.56	32.96	33.26	+0.70%	1,137,577
2026-03-05	33.41	33.52	32.93	33.03	-0.78%	933,366
2026-03-04	32.50	33.55	32.40	33.29	+2.05%	1,752,015
2026-03-03	33.87	33.98	32.36	32.62	-4.90%	1,920,074
2026-03-02	34.33	34.55	33.93	34.30	-0.78%	1,032,455
2026-02-27	34.84	35.15	34.20	34.57	-1.14%	1,722,653
2026-02-26	35.19	35.42	34.82	34.97	-0.63%	968,635
2026-02-25	34.77	35.37	34.64	35.19	+2.65%	1,166,463
2026-02-24	32.97	34.46	32.97	34.28	+7.09%	2,678,533
2026-02-23	31.58	32.37	31.58	32.01	+1.72%	1,293,788
2026-02-20	31.33	31.65	31.14	31.47	+0.13%	1,151,690
2026-02-19	32.20	32.31	31.26	31.43	-3.68%	1,465,738
2026-02-18	32.14	32.91	32.03	32.63	+1.87%	1,263,215
2026-02-17	31.73	32.53	31.68	32.03	+1.23%	1,356,722
2026-02-16	31.58	31.64	31.13	31.64	+0.06%	674,838
2026-02-13	32.00	32.03	31.07	31.62	-1.71%	939,954
2026-02-12	32.80	32.84	31.59	32.17	-1.32%	778,619
2026-02-11	32.00	32.66	31.93	32.60	+2.26%	909,009
2026-02-10	31.99	32.00	31.64	31.88	-0.06%	690,366
2026-02-09	31.80	31.99	31.62	31.90	+0.50%	461,202
2026-02-06	31.50	32.05	31.40	31.74	+0.92%	747,034
2026-02-05	30.72	31.45	30.72	31.45	+0.32%	607,182
2026-02-04	31.22	31.62	31.17	31.35	+0.32%	913,990
2026-02-03	30.66	31.25	30.48	31.25	+1.92%	825,751
2026-02-02	31.00	31.14	30.56	30.66	-1.38%	635,388
2026-01-30	31.00	31.21	30.85	31.09	+0.32%	690,881
2026-01-29	31.02	31.35	30.86	30.99	-0.32%	596,196
2026-01-28	31.07	31.43	30.74	31.09	+0.32%	445,499
2026-01-27	30.80	31.12	30.60	30.99	+0.71%	760,614
2026-01-26	30.48	30.90	30.37	30.77	+1.45%	512,291
2026-01-23	30.48	30.48	30.16	30.33	-0.36%	369,348
2026-01-22	30.51	30.74	30.22	30.44	+0.43%	534,511
2026-01-21	30.22	30.59	30.11	30.31	+0.60%	654,478
2026-01-20	30.30	30.43	29.82	30.13	-1.05%	770,200
2026-01-19	30.67	30.92	30.39	30.45	-1.39%	820,250
2026-01-16	30.69	30.94	30.60	30.88	+0.55%	512,731
2026-01-15	30.69	30.87	30.37	30.71	+0.62%	456,119
2026-01-14	30.11	30.62	30.11	30.52	+1.87%	836,683
2026-01-13	30.68	30.72	29.78	29.96	-2.25%	1,073,164
2026-01-12	30.96	30.97	30.47	30.65	-1.29%	860,843
2026-01-09	30.88	31.05	30.67	31.05	+0.42%	564,929
2026-01-08	31.26	31.37	30.61	30.92	-2.61%	828,041
2026-01-07	31.47	32.02	31.39	31.75	+1.28%	1,489,621
2026-01-06	31.23	31.65	31.07	31.35	+0.38%	791,401
2026-01-05	31.18	31.40	30.77	31.23	+0.32%	1,552,707
2026-01-02	30.60	31.22	30.60	31.13	+1.63%	877,514
2025-12-31	30.88	30.89	30.63	30.63	-0.33%	279,387
2025-12-30	30.68	30.79	30.57	30.73	+0.10%	456,623
2025-12-29	30.45	30.70	30.34	30.70	+0.49%	586,143
2025-12-24	30.77	30.77	30.55	30.55	-0.33%	71,094
2025-12-23	30.73	30.84	30.59	30.65	-0.33%	501,877
2025-12-22	30.82	30.83	30.56	30.75	-0.87%	556,573
2025-12-19	30.68	31.02	30.66	31.02	+1.11%	2,881,265
2025-12-18	30.59	30.85	30.39	30.68	+0.66%	841,598
2025-12-17	30.80	30.80	30.39	30.48	-0.72%	681,202
2025-12-16	30.89	30.91	30.64	30.70	-0.49%	644,175
2025-12-15	30.66	31.04	30.61	30.85	+1.25%	461,490
2025-12-12	30.22	30.47	30.16	30.47	+0.93%	480,318
2025-12-11	30.31	30.38	29.99	30.19	-0.79%	803,873
2025-12-10	30.80	30.83	30.32	30.43	-1.14%	600,163
2025-12-09	31.00	31.16	30.78	30.78	-0.81%	729,649
2025-12-08	30.58	31.23	30.58	31.03	+1.37%	739,974
2025-12-05	30.61	30.66	30.37	30.61	+0.00%	803,383
2025-12-04	30.71	30.77	30.44	30.61	-0.52%	593,219
2025-12-03	30.92	30.98	30.66	30.77	-0.77%	859,713
2025-12-02	30.96	31.10	30.85	31.01	+0.62%	852,581
2025-12-01	31.03	31.30	30.70	30.82	-1.41%	623,548
2025-11-28	31.33	31.33	31.03	31.26	+0.06%	434,423
2025-11-27	31.25	31.48	31.14	31.24	+0.13%	327,718
2025-11-26	30.49	31.21	30.37	31.20	+2.16%	698,487
2025-11-25	30.85	30.92	30.44	30.54	-0.33%	676,100
2025-11-24	31.07	31.09	30.64	30.64	-0.78%	3,164,814
2025-11-21	31.28	31.33	30.88	30.88	-1.50%	876,422
2025-11-20	30.80	31.46	30.80	31.35	+2.18%	811,880
2025-11-19	31.37	31.55	30.68	30.68	-3.97%	1,047,937
2025-11-18	31.99	32.26	31.95	31.95	-0.56%	687,377
2025-11-17	31.78	32.23	31.75	32.13	-0.03%	641,550
2025-11-14	32.09	32.20	31.89	32.14	+0.34%	542,758
2025-11-13	32.34	32.51	32.02	32.03	-0.53%	799,740
2025-11-12	32.00	32.23	31.97	32.20	+0.85%	547,381
2025-11-11	31.82	32.14	31.66	31.93	+0.69%	527,057
2025-11-10	31.71	31.90	31.57	31.71	+0.13%	638,888
2025-11-07	32.00	32.00	31.60	31.67	-0.94%	628,450
2025-11-06	31.98	31.99	31.66	31.97	+0.41%	617,701
2025-11-05	31.86	31.94	31.66	31.84	-0.09%	583,705
2025-11-04	31.40	31.87	31.20	31.87	+1.17%	659,291
2025-11-03	31.10	31.56	31.00	31.50	+1.32%	879,158
2025-10-31	31.15	31.22	30.83	31.09	-0.48%	865,559
2025-10-30	30.87	31.33	30.62	31.24	+1.76%	830,079
2025-10-29	30.01	30.74	29.98	30.70	+1.76%	801,014
2025-10-28	29.58	30.21	29.58	30.17	+2.03%	1,200,759
2025-10-27	29.27	29.63	29.17	29.57	+1.02%	1,038,718
2025-10-24	29.18	29.33	28.93	29.27	+0.24%	560,486
2025-10-23	28.87	29.37	28.87	29.20	+1.00%	886,336
2025-10-22	29.17	29.48	28.85	28.91	-0.76%	1,062,017
2025-10-21	29.38	29.56	29.13	29.13	-0.92%	972,094
2025-10-20	29.31	29.70	29.24	29.40	+0.41%	989,548
2025-10-17	29.38	29.40	29.02	29.28	+0.10%	1,026,132
2025-10-16	28.73	29.25	28.59	29.25	+0.48%	772,828
2025-10-15	28.94	29.36	28.91	29.11	+0.94%	1,075,802
2025-10-14	28.45	28.96	28.44	28.84	+1.87%	864,388
2025-10-13	28.21	28.35	28.16	28.31	+0.35%	446,763
2025-10-10	28.08	28.35	28.08	28.21	+0.39%	560,599
2025-10-09	27.93	28.18	27.87	28.10	+0.64%	610,917
2025-10-08	27.64	28.07	27.64	27.92	+1.45%	541,209
2025-10-07	27.65	27.71	27.30	27.52	-0.76%	694,199
2025-10-06	27.71	27.90	27.55	27.73	+0.33%	617,939
2025-10-03	27.41	27.71	27.35	27.64	+0.99%	517,522
2025-10-02	27.39	27.40	27.11	27.37	-0.47%	492,209
2025-10-01	27.20	27.51	27.03	27.50	+1.07%	618,847
2025-09-30	26.84	27.23	26.65	27.21	+1.11%	785,505
2025-09-29	26.83	26.92	26.69	26.91	+0.49%	410,289
2025-09-26	26.73	26.90	26.67	26.78	+0.49%	579,402
2025-09-25	26.56	26.80	26.47	26.65	+0.38%	547,582
2025-09-24	26.56	26.72	26.47	26.55	+0.72%	594,019
2025-09-23	26.46	26.82	26.36	26.36	-0.79%	725,481
2025-09-22	26.43	26.81	26.37	26.57	+0.45%	491,497
2025-09-19	26.17	26.45	26.07	26.45	+0.72%	2,867,360
2025-09-18	26.19	26.41	26.07	26.26	+0.34%	452,947
2025-09-17	26.35	26.47	26.16	26.17	-1.25%	558,637
2025-09-16	26.78	26.78	26.44	26.50	-0.93%	1,326,638
2025-09-15	26.65	26.75	26.47	26.75	+0.64%	670,322
2025-09-12	26.50	26.74	26.42	26.58	+0.49%	1,067,510
2025-09-11	26.04	26.45	26.04	26.45	+1.89%	901,122
2025-09-10	26.03	26.10	25.91	25.96	+0.19%	422,913

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Okt (+13.05%). Schwächster Monat: Mai (-0.89%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+0.46%
Feb+6.10%
Mär+10.13%
Apr+5.53%
Mai-0.89%
Jun+5.34%
Jul+1.50%
Aug+1.21%
Sep+5.22%
Okt+13.05%
Nov-0.76%
Dez-0.62%

FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Endesa SA (ELE.MC)?

41.14 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von ELE.MC?

42.67 im Hoch und 25.25 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.

Welches ist historisch der stärkste und der schwächste Monat von Endesa SA?

Historisch war der stärkste Kalendermonat von ELE.MC der Okt (Durchschnitt +13.05%), der schwächste der Mai (Durchschnitt -0.89%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 426 Tageskerzen im Closelook-Datenlake.