|
Beurs gesloten -
BME
17:35:07 28-10-2026
|
Nabeurs 20:11:45 | |||
| 43,19 EUR | -2,24% |
|
43,14 | -0,10% |
| 12:25 | Endesa, S.A. rapporteert resultaten over de negen maanden tot en met 30 september 2026 | CI |
| 11:50 | Endesa, S.A., Nine Months 2026 Earnings Call, Oct 28, 2026 |
Beursnotering
BME
ELE 43,19 €
-2,24%
26,96 mln.
€
| Beurs | Afkorting | Koers | Variatie | Volumes | |
|---|---|---|---|---|---|
| ELE | 43,19EUR | -2,24% | 26,96 mln. € | ||
CBOE
| ELEe | 43,07EUR | -2,67% | 18,35 mln. € | |
|
Tradegate
| ENA | 43,21EUR | -2,22% | 132K € | |
|
OTC Markets
| ELEZF | 48,63USD | +0,25% | 114K $ | |
|
Deutsche Boerse AG
| ENA | 42,86EUR | -2,08% | 26,57K € | |
|
Xetra
| ENA | 43,00EUR | -2,27% | 25,97K € | |
|
Berne S.E.
| ENA | 39,36CHF | -1,75% | 22,83K CHF | |
|
Boerse Muenchen
| ENA | 43,23EUR | -2,19% | 3,63K € | |
|
London S.E.
| 0N9G | 43,26EUR | -1,54% | 0 € | |
|
CBOE
| 0N9G | 42,56EUR | 0,00% | 0 € | |
|
Wiener Boerse
| ELE | 42,92EUR | -0,14% | 0 € | |
|
Börse Stuttgart
| ENA | 43,17EUR | -2,26% | 0 € | |
|
Borsa Italiana
| 1ELE | 41,93EUR | +1,48% | 0 € | |
| ELEZY | 23,90USD | -3,16% | 388K $ | ||
|
Deutsche Boerse AG
| ENAA | 21,40EUR | -1,83% | 0 € | |
|
Börse Stuttgart
| ENAA | 21,20EUR | -2,75% | 0 € | |
|
Boerse Muenchen
| ENAA | 21,60EUR | -1,82% | 0 € |
Vijfdaags koersverloop: Endesa, S.A.
uitgestelde koers BME
| 22-10-2026 | 23-10-2026 | 26-10-2026 | 27-10-2026 | 28-10-2026 | |
|---|---|---|---|---|---|
| Koers | € 42,81 | € 43,70 | € 43,85 | € 44,18 | € 43,19 |
| Volume | 462.030 | 701.056 | 511.371 | 515.604 | 624.183 |
| Variatie | +0,68% | +2,08% | +0,34% | +0,75% | -2,24% |
| Opening | € 42,51 | € 42,78 | € 43,58 | € 43,71 | € 42,46 |
| Hoger | € 43,09 | € 43,70 | € 43,85 | € 44,26 | € 43,38 |
| Lager | € 42,36 | € 42,63 | € 43,30 | € 43,36 | € 42,23 |
Prestaties
| 1 dag | -2,32% | ||
| 1 week | +1,58% | ||
| Lopende maand | +4,15% | ||
| 1 maand | +2,74% | ||
| 3 maanden | +7,30% | ||
| 6 maanden | +12,42% | ||
| Lopend jaar | +41,01% | ||
| 1 jaar | +43,16% | ||
| 3 jaar | +140,14% | ||
| 5 jaar | +116,82% | ||
| 10 jaar | +122,80% |
Volumes
marktenDagvolume
624.183
Geschat dagvolume
624.183
Gem. dagvolume (20 daags)
571.315
Dagvolumeratio
1,09
Gem. dagvolume (20 daags) EUR
24.675.094,85
Gem. dagvolume (20 daags) USD
27.523.341,05
Recordvolume 1
256.636.400
Recordvolume 2
211.188.400
Recordvolume 3
161.094.500
Gemiddelde kapitaalrotatie
0
Gemiddelde rotatie free float
0
Basisgegevens
Marktkapitalisatie (EUR)
45.205.958.055
Marktkapitalisatie (USD)
50.385.597.475
Omzet (EUR)
21.424.000.000
Omzet (USD)
23.878.733.839
Aantal werknemers
8.924
Omzet / Werknemer (EUR)
2.400.717
Omzet / Werknemer (USD)
2.675.788
Vrij verhandelbaar
28,85%
Marktkap. free float (EUR)
13.272.674.470
Marktkap. free float (USD)
14.793.440.113
Dagvolume/totaal vrij verhandelbaar (%)
0,05%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
43,41
Voortschrijdend gemiddelde 20 dagen
42,42
Voortschrijdend gemiddelde 50 dagen
42,14
Voortschrijdend gemiddelde 100 dagen
41,09
Koersspreiding / (MMA5)
+0,51%
Koersspreiding / (MMA20)
-1,79%
Koersspreiding / (MMA50)
-2,44%
Koersspreiding / (MMA100)
-4,87%
STIM
RSI 9 dagen
68,83
RSI 14 dagen
63,48
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | -2,24% | +1,58% | +43,16% | +140,14% | 50,39 mld. | |
| -1,58% | -4,55% | +54,78% | - | 238 mld. | |
| -1,70% | +3,52% | -3,03% | +41,67% | 173 mld. | |
| +0,27% | +2,27% | +24,46% | +111,73% | 163 mld. | |
| -1,44% | -0,98% | +3,89% | +32,19% | 109 mld. | |
| -1,20% | +1,30% | -2,50% | +37,09% | 107 mld. | |
| +0,26% | +1,42% | +7,67% | +58,51% | 103 mld. | |
| -0,87% | +2,53% | -1,54% | +40,75% | 97,31 mld. | |
| -0,58% | -4,69% | -32,96% | +128,31% | 91,76 mld. | |
| -1,48% | +0,84% | +11,60% | +70,36% | 70,93 mld. | |
| Gemiddelde | -1,09% | +2,04% | +10,55% | +73,42% | 120,38 mld. | |
| Gewogen gemiddelde per kap. | -1,05% | +1,96% | +14,37% | +69,12% |
Koersgeschiedenis: Endesa, S.A.
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
ddee32b8e793f2a72adfaed90961f90.3onpk9Vv9Nw0EVGAmRbb9lFDzAZng0rpIvqz-bME9MI.vMKb1oY_wLhVdTvx2nOBvjwaiz495TzcT7SElPVgq6q_44ujnBuDtl1YPg
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 17:35:07 | 43,19 | 641 | 624.183 |
| 17:35:07 | 43,19 | 816 | 623.542 |
| 17:35:07 | 43,19 | 696 | 622.726 |
| 17:35:07 | 43,19 | 875 | 622.030 |
| 17:35:07 | 43,19 | 310 | 621.155 |
| 17:35:07 | 43,19 | 181 | 620.845 |
| 17:35:07 | 43,19 | 1.079 | 620.664 |
| 17:35:07 | 43,19 | 778 | 619.585 |
| 17:35:07 | 43,19 | 1 | 618.807 |
Koerspieken en -dalen
| 1 week | 42,23 |  | 44,26 |
| 1 maand | 40,84 | | 44,26 |
| Lopend jaar | 29,78 | | 44,26 |
| 1 jaar | 29,78 | | 44,26 |
| 3 jaar | 15,84 | | 44,26 |
| 5 jaar | 14,07 | | 44,26 |
| 10 jaar | 14,07 | | 44,26 |
Maandschommelingen
Jaarschommelingen
| 2026 | +44,24% | ||
| 2025 | +47,47% | ||
| 2024 | +12,51% | ||
| 2023 | +4,68% | ||
| 2022 | -12,70% | ||
| 2021 | -9,62% | ||
| 2020 | -6,05% | ||
| 2019 | +18,18% | ||
| 2018 | +12,74% | ||
| 2017 | -11,28% | ||
| 2016 | +8,64% | ||
| 2015 | +11,93% | ||
| 2014 | -28,97% | ||
| 2013 | +38,11% | ||
| 2012 | +6,44% | ||
| 2011 | -17,85% | ||
| 2010 | -19,42% | ||
| 2009 | -16,28% | ||
| 2008 | -21,32% | ||
| 2007 | +1,45% | ||
| 2006 | +61,25% | ||
| 2005 | +28,51% | ||
| 2004 | +13,38% | ||
| 2003 | +36,77% | ||
| 2002 | -36,54% | ||
| 2001 | -3,20% | ||
| 2000 | -7,91% | ||
| 1999 | -13,07% | ||
| 1998 | +41,58% | ||
| 1997 | +12,72% | ||
| 1996 | +31,71% | ||
| 1995 | +30,25% | ||
| 1994 | -22,18% | ||
| 1993 | +59,80% | ||
| 1992 | +19,45% | ||
| 1991 | +34,47% | ||
| 1990 | -5,50% | ||
| 1989 | +46,24% | ||
| 1988 | +42,07% | ||
| 1987 | +8,02% |
Kies jouw editie
Alle financiële informatie op nationaal niveau
