26,720€
-1,64%
Echtzeit-Aktienkurs EDENRED EO 2
Bid:
Ask:
Aktienkurse zur EDENRED EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 27,18 | 27,18 | 26,67 | 26,72 | -1,64% | - |
| 03.07.2025 | 27,20 | 27,88 | 27,06 | 27,17 | -0,07% | - |
| 02.07.2025 | 26,51 | 27,27 | 26,51 | 27,19 | 2,55% | 34,00 |
| 01.07.2025 | 26,34 | 26,56 | 25,69 | 26,51 | 0,65% | - |
| 30.06.2025 | 26,48 | 27,38 | 26,16 | 26,34 | -0,42% | - |
| 27.06.2025 | 26,45 | 27,15 | 26,13 | 26,45 | 0,06% | - |
| 26.06.2025 | 24,77 | 27,04 | 24,77 | 26,44 | 6,74% | - |
| 25.06.2025 | 24,95 | 25,05 | 24,72 | 24,77 | -0,72% | - |
| 24.06.2025 | 24,66 | 25,05 | 24,66 | 24,95 | 1,71% | - |
| 23.06.2025 | 24,05 | 24,53 | 23,72 | 24,53 | 1,93% | 13,00 |
| 20.06.2025 | 24,11 | 24,33 | 23,92 | 24,06 | -0,23% | - |
| 19.06.2025 | 25,07 | 25,07 | 23,99 | 24,12 | -3,79% | 9,00 |
| 18.06.2025 | 25,08 | 25,24 | 24,61 | 25,07 | -0,02% | 20,00 |
| 17.06.2025 | 25,43 | 25,73 | 25,04 | 25,07 | -1,53% | - |
| 16.06.2025 | 25,32 | 25,78 | 25,11 | 25,46 | 0,57% | - |
| 13.06.2025 | 26,08 | 26,08 | 25,28 | 25,32 | -2,93% | - |
| 12.06.2025 | 25,86 | 26,19 | 25,74 | 26,08 | 0,71% | - |
| 11.06.2025 | 26,29 | 26,50 | 25,87 | 25,90 | -1,80% | - |
| 10.06.2025 | 25,82 | 26,44 | 25,60 | 26,37 | -1,90% | - |
| 09.06.2025 | 26,82 | 27,13 | 26,77 | 26,88 | 0,24% | 36,00 |
| 06.06.2025 | 26,71 | 26,94 | 26,51 | 26,82 | 0,34% | - |
| 05.06.2025 | 26,95 | 27,18 | 26,62 | 26,73 | -0,93% | - |
| 04.06.2025 | 26,71 | 27,06 | 26,50 | 26,98 | 0,95% | - |
| 03.06.2025 | 26,81 | 26,83 | 26,34 | 26,72 | -0,24% | - |
| 02.06.2025 | 27,70 | 27,70 | 26,43 | 26,79 | -3,30% | 30,00 |
| 30.05.2025 | 27,58 | 27,97 | 27,39 | 27,70 | 0,40% | - |
| 29.05.2025 | 27,22 | 27,85 | 27,22 | 27,59 | 1,45% | - |
| 28.05.2025 | 27,55 | 27,66 | 27,17 | 27,20 | -1,41% | - |
| 27.05.2025 | 27,45 | 27,83 | 27,35 | 27,59 | 0,49% | - |
| 26.05.2025 | 27,14 | 27,69 | 27,14 | 27,45 | 1,20% | 2,00 |
| 23.05.2025 | 27,12 | 27,53 | 26,76 | 27,13 | -0,02% | - |
| 22.05.2025 | 27,17 | 27,38 | 26,93 | 27,13 | -0,06% | - |
| 21.05.2025 | 27,33 | 27,65 | 27,07 | 27,15 | -0,68% | 25,00 |
| 20.05.2025 | 27,36 | 27,53 | 27,15 | 27,33 | -0,07% | - |
| 19.05.2025 | 27,40 | 27,40 | 26,88 | 27,35 | -0,13% | 2,00 |
| 16.05.2025 | 27,29 | 27,47 | 27,14 | 27,39 | 0,27% | - |
| 15.05.2025 | 27,85 | 27,85 | 27,01 | 27,31 | -1,99% | - |
| 14.05.2025 | 27,86 | 27,91 | 27,28 | 27,87 | 0,04% | - |
| 13.05.2025 | 28,26 | 28,48 | 27,55 | 27,86 | -1,62% | 3,00 |
| 12.05.2025 | 27,79 | 28,32 | 27,78 | 28,32 | 1,91% | 3,00 |
| 09.05.2025 | 27,35 | 27,82 | 27,32 | 27,79 | 1,63% | - |
| 08.05.2025 | 27,14 | 27,61 | 26,87 | 27,34 | 0,74% | - |
| 07.05.2025 | 27,19 | 27,32 | 26,91 | 27,14 | -0,18% | 20,00 |
| 06.05.2025 | 27,37 | 27,43 | 27,03 | 27,19 | -0,78% | 3,00 |
| 05.05.2025 | 27,09 | 27,49 | 26,89 | 27,41 | 1,09% | 8,00 |
| 02.05.2025 | 27,51 | 27,66 | 26,88 | 27,11 | -1,44% | 93,00 |
| 30.04.2025 | 26,04 | 28,71 | 25,99 | 27,51 | 5,59% | 1.454,00 |
| 29.04.2025 | 26,17 | 26,22 | 25,01 | 26,05 | -0,46% | 18,00 |
| 28.04.2025 | 27,17 | 27,17 | 25,43 | 26,17 | -3,84% | 11,00 |
| 25.04.2025 | 32,04 | 32,21 | 26,23 | 27,22 | -14,99% | 1.563,00 |
| 24.04.2025 | 32,13 | 32,16 | 31,73 | 32,02 | -0,34% | 4,00 |
| 23.04.2025 | 31,80 | 32,42 | 31,80 | 32,13 | 1,02% | - |
| 22.04.2025 | 31,21 | 32,24 | 31,18 | 31,80 | 1,60% | - |
| 17.04.2025 | 30,74 | 31,65 | 30,74 | 31,30 | 1,84% | - |
| 16.04.2025 | 31,08 | 31,99 | 29,97 | 30,74 | -1,36% | - |
| 15.04.2025 | 30,70 | 31,30 | 30,64 | 31,16 | 1,56% | - |
| 14.04.2025 | 30,27 | 31,46 | 30,27 | 30,68 | 1,39% | - |
| 11.04.2025 | 29,97 | 30,34 | 29,16 | 30,26 | 1,00% | - |
| 10.04.2025 | 31,17 | 31,17 | 29,09 | 29,96 | -3,99% | - |
| 09.04.2025 | 27,91 | 31,39 | 27,53 | 31,21 | 11,61% | - |
| 08.04.2025 | 28,28 | 29,16 | 27,56 | 27,96 | -1,20% | - |
| 07.04.2025 | 28,35 | 29,62 | 27,30 | 28,30 | -1,84% | - |
| 04.04.2025 | 30,03 | 30,10 | 28,76 | 28,83 | -4,00% | - |
| 03.04.2025 | 29,87 | 30,42 | 29,44 | 30,03 | -0,63% | 8,00 |
| 02.04.2025 | 30,39 | 30,40 | 29,57 | 30,22 | -0,54% | - |
| 01.04.2025 | 30,04 | 30,63 | 29,94 | 30,39 | 1,15% | - |
| 31.03.2025 | 30,84 | 30,86 | 29,88 | 30,04 | -2,92% | - |
| 28.03.2025 | 31,29 | 31,49 | 29,45 | 30,95 | -1,72% | 50,00 |
| 27.03.2025 | 30,99 | 31,65 | 30,71 | 31,49 | 1,43% | - |
| 26.03.2025 | 31,43 | 31,48 | 30,92 | 31,04 | -1,19% | - |
| 25.03.2025 | 31,32 | 31,61 | 31,17 | 31,42 | 0,62% | 31,00 |
| 24.03.2025 | 31,48 | 31,89 | 31,11 | 31,22 | -0,84% | 160,00 |
| 21.03.2025 | 31,82 | 31,92 | 31,03 | 31,49 | -1,16% | - |
| 20.03.2025 | 32,57 | 32,86 | 31,44 | 31,86 | -2,24% | - |
| 19.03.2025 | 32,25 | 32,69 | 31,77 | 32,59 | 1,10% | - |
| 18.03.2025 | 32,10 | 32,69 | 32,04 | 32,23 | 0,40% | - |
| 17.03.2025 | 32,52 | 32,84 | 31,88 | 32,10 | -1,43% | 101,00 |
| 14.03.2025 | 32,46 | 32,85 | 32,17 | 32,57 | 0,71% | - |
| 13.03.2025 | 32,05 | 32,54 | 31,94 | 32,34 | 0,73% | - |
| 12.03.2025 | 34,03 | 34,06 | 31,78 | 32,10 | -5,44% | - |
| 11.03.2025 | 33,86 | 34,75 | 33,29 | 33,95 | 0,40% | - |
| 10.03.2025 | 34,38 | 34,66 | 33,67 | 33,81 | -1,69% | - |
| 07.03.2025 | 33,93 | 34,48 | 33,38 | 34,39 | 1,16% | - |
| 06.03.2025 | 32,95 | 34,94 | 32,66 | 34,00 | 3,19% | 145,00 |
| 05.03.2025 | 31,96 | 33,09 | 31,93 | 32,95 | 3,26% | - |
| 04.03.2025 | 30,85 | 32,19 | 30,74 | 31,91 | 3,50% | - |
| 03.03.2025 | 30,74 | 31,19 | 30,31 | 30,83 | 0,57% | 2,00 |
| 28.02.2025 | 30,19 | 30,74 | 30,07 | 30,65 | 1,22% | - |
| 27.02.2025 | 30,26 | 30,59 | 30,12 | 30,28 | 0,07% | - |
| 26.02.2025 | 30,39 | 30,53 | 29,97 | 30,26 | -0,26% | - |
| 25.02.2025 | 30,41 | 30,72 | 30,15 | 30,34 | -0,03% | - |
| 24.02.2025 | 30,77 | 30,91 | 30,13 | 30,35 | -0,62% | 8,00 |
| 21.02.2025 | 31,01 | 31,59 | 30,20 | 30,54 | -1,50% | 50,00 |
| 20.02.2025 | 31,60 | 31,76 | 30,72 | 31,01 | -1,90% | 65,00 |
| 19.02.2025 | 32,18 | 32,45 | 31,48 | 31,61 | -1,74% | 4,00 |
| 18.02.2025 | 34,01 | 35,61 | 30,82 | 32,17 | -5,41% | 99,00 |
| 17.02.2025 | 33,40 | 34,12 | 33,32 | 34,01 | 1,74% | - |
| 14.02.2025 | 33,04 | 33,66 | 33,04 | 33,43 | 1,07% | - |
| 13.02.2025 | 33,10 | 33,64 | 33,00 | 33,07 | -0,08% | 5,00 |
| 12.02.2025 | 31,91 | 33,22 | 31,87 | 33,10 | 3,76% | 17,00 |