25,280€
-0,14%
Echtzeit-Aktienkurs EDENRED EO 2
Bid:
Ask:
Aktienkurse zur EDENRED EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,61 | 25,70 | 25,35 | 25,45 | 0,51% | - |
| 11.11.2026 | 26,07 | 26,11 | 25,10 | 25,32 | -1,69% | - |
| 10.11.2026 | 24,48 | 25,98 | 24,32 | 25,75 | 5,77% | 209,00 |
| 09.11.2026 | 24,67 | 24,71 | 24,00 | 24,35 | -1,04% | - |
| 06.11.2026 | 25,03 | 25,16 | 24,39 | 24,60 | -1,89% | 81,00 |
| 05.11.2026 | 24,36 | 25,12 | 24,28 | 25,08 | 1,70% | - |
| 04.11.2026 | 23,88 | 24,79 | 23,78 | 24,66 | 1,84% | 200,00 |
| 03.11.2026 | 23,75 | 24,22 | 23,71 | 24,21 | 0,81% | - |
| 02.11.2026 | 24,22 | 24,22 | 23,78 | 24,02 | -0,21% | 345,00 |
| 30.10.2026 | 24,07 | 24,63 | 24,05 | 24,07 | 0,69% | - |
| 29.10.2026 | 24,46 | 24,60 | 23,47 | 23,90 | -2,29% | 1,00 |
| 28.10.2026 | 24,30 | 24,75 | 24,04 | 24,46 | -0,75% | 125,00 |
| 27.10.2026 | 25,12 | 25,67 | 24,60 | 24,65 | -2,26% | - |
| 26.10.2026 | 26,17 | 26,21 | 25,01 | 25,22 | -3,13% | - |
| 23.10.2026 | 26,44 | 26,58 | 25,16 | 26,03 | -2,03% | 110,00 |
| 22.10.2026 | 26,40 | 26,89 | 26,06 | 26,57 | 0,00% | 1.280,00 |
| 21.10.2026 | 29,53 | 29,74 | 26,46 | 26,57 | -10,01% | 64,00 |
| 20.10.2026 | 29,87 | 29,91 | 29,33 | 29,53 | -1,52% | - |
| 19.10.2026 | 30,01 | 30,26 | 29,64 | 29,98 | -0,07% | - |
| 16.10.2026 | 29,45 | 30,46 | 29,39 | 30,00 | 1,54% | - |
| 15.10.2026 | 28,81 | 29,55 | 28,71 | 29,55 | 2,59% | 892,00 |
| 14.10.2026 | 29,19 | 29,22 | 28,57 | 28,80 | -1,18% | 52,00 |
| 13.10.2026 | 28,30 | 29,36 | 28,25 | 29,15 | 3,02% | - |
| 12.10.2026 | 28,44 | 28,44 | 27,83 | 28,29 | 0,09% | - |
| 09.10.2026 | 27,72 | 28,34 | 27,68 | 28,27 | 2,13% | 3,00 |
| 08.10.2026 | 28,14 | 28,14 | 27,33 | 27,68 | -1,63% | 776,00 |
| 07.10.2026 | 27,45 | 28,14 | 27,17 | 28,14 | 1,96% | 1,00 |
| 06.10.2026 | 27,22 | 27,62 | 27,15 | 27,60 | 1,62% | 12,00 |
| 05.10.2026 | 27,02 | 27,66 | 26,97 | 27,16 | -0,55% | - |
| 02.10.2026 | 26,85 | 27,58 | 26,83 | 27,31 | 0,33% | - |
| 01.10.2026 | 27,59 | 27,60 | 26,80 | 27,22 | -1,41% | 2,00 |
| 30.09.2026 | 28,46 | 28,46 | 27,27 | 27,61 | -2,16% | 10,00 |
| 29.09.2026 | 28,18 | 28,25 | 27,83 | 28,22 | 0,18% | - |
| 28.09.2026 | 27,34 | 28,17 | 27,30 | 28,17 | 2,53% | - |
| 25.09.2026 | 27,40 | 27,74 | 27,26 | 27,47 | 0,09% | 5,00 |
| 24.09.2026 | 27,68 | 27,75 | 27,30 | 27,45 | -0,83% | - |
| 23.09.2026 | 27,96 | 28,20 | 27,50 | 27,68 | -1,18% | - |
| 22.09.2026 | 27,71 | 28,41 | 27,66 | 28,01 | 0,70% | 1,00 |
| 21.09.2026 | 28,38 | 28,57 | 27,80 | 27,81 | -2,01% | 52,00 |
| 18.09.2026 | 29,12 | 29,13 | 28,37 | 28,38 | -2,52% | 12,00 |
| 17.09.2026 | 29,20 | 29,53 | 28,82 | 29,12 | -0,33% | 11,00 |
| 16.09.2026 | 28,56 | 29,31 | 28,40 | 29,21 | 2,35% | 1,00 |
| 15.09.2026 | 28,71 | 28,97 | 28,37 | 28,54 | -1,21% | 22,00 |
| 14.09.2026 | 27,86 | 28,94 | 27,86 | 28,89 | 3,07% | - |
| 11.09.2026 | 28,47 | 28,61 | 27,96 | 28,03 | -1,91% | - |
| 10.09.2026 | 28,59 | 29,14 | 28,49 | 28,58 | -0,19% | - |
| 09.09.2026 | 28,60 | 28,92 | 28,47 | 28,63 | 0,07% | - |
| 08.09.2026 | 29,63 | 29,79 | 28,56 | 28,61 | -3,43% | 3,00 |
| 07.09.2026 | 30,46 | 30,46 | 29,62 | 29,63 | -2,69% | - |
| 04.09.2026 | 30,00 | 30,49 | 29,84 | 30,45 | 1,82% | 302,00 |
| 03.09.2026 | 29,93 | 30,36 | 29,48 | 29,90 | 0,18% | 2,00 |
| 02.09.2026 | 30,25 | 30,30 | 29,57 | 29,85 | -1,32% | - |
| 01.09.2026 | 30,07 | 30,73 | 29,46 | 30,25 | 0,57% | 1,00 |
| 31.08.2026 | 30,33 | 30,65 | 30,02 | 30,08 | -1,33% | - |
| 28.08.2026 | 30,69 | 30,83 | 30,38 | 30,48 | -0,36% | 95,00 |
| 27.08.2026 | 30,45 | 30,73 | 29,99 | 30,59 | 0,77% | 4,00 |
| 26.08.2026 | 30,17 | 30,52 | 30,04 | 30,36 | 0,65% | - |
| 25.08.2026 | 29,87 | 30,36 | 29,74 | 30,16 | 1,00% | 279,00 |
| 24.08.2026 | 29,15 | 29,95 | 29,15 | 29,86 | 1,69% | 95,00 |
| 21.08.2026 | 28,87 | 29,43 | 28,68 | 29,37 | 1,61% | 7,00 |
| 20.08.2026 | 29,06 | 29,11 | 28,73 | 28,90 | -0,62% | 1,00 |
| 19.08.2026 | 28,10 | 29,13 | 28,10 | 29,08 | 3,12% | 23,00 |
| 18.08.2026 | 27,93 | 28,35 | 27,88 | 28,20 | 0,48% | - |
| 17.08.2026 | 28,54 | 28,58 | 27,84 | 28,07 | -1,61% | 5,00 |
| 14.08.2026 | 27,98 | 28,79 | 27,97 | 28,53 | 1,95% | 132,00 |
| 13.08.2026 | 27,60 | 28,45 | 27,60 | 27,98 | 1,30% | - |
| 12.08.2026 | 28,06 | 28,11 | 27,55 | 27,62 | -1,57% | - |
| 11.08.2026 | 28,41 | 28,41 | 27,98 | 28,06 | -0,60% | 5,00 |
| 10.08.2026 | 28,92 | 28,92 | 28,01 | 28,23 | -2,39% | 75,00 |
| 07.08.2026 | 28,90 | 29,37 | 28,80 | 28,92 | -0,92% | 21,00 |
| 06.08.2026 | 29,35 | 29,48 | 28,97 | 29,19 | -0,66% | - |
| 05.08.2026 | 28,61 | 29,43 | 28,50 | 29,39 | 2,71% | - |
| 04.08.2026 | 28,39 | 28,64 | 27,97 | 28,61 | 0,92% | 6,00 |
| 03.08.2026 | 28,45 | 29,69 | 28,24 | 28,35 | -2,09% | 342,00 |
| 31.07.2026 | 28,47 | 29,28 | 28,42 | 28,96 | 1,58% | 9,00 |
| 30.07.2026 | 28,61 | 28,97 | 28,01 | 28,51 | -0,78% | 48,00 |
| 29.07.2026 | 28,07 | 28,97 | 27,74 | 28,73 | 1,92% | 253,00 |
| 28.07.2026 | 26,85 | 28,20 | 26,85 | 28,19 | 4,66% | 94,00 |
| 27.07.2026 | 26,41 | 27,10 | 26,31 | 26,94 | 2,49% | 278,00 |
| 24.07.2026 | 26,16 | 26,32 | 25,17 | 26,28 | 0,46% | 13,00 |
| 23.07.2026 | 26,95 | 27,83 | 26,16 | 26,16 | -3,36% | 60,00 |
| 22.07.2026 | 26,74 | 27,23 | 26,69 | 27,07 | 1,22% | 15,00 |
| 21.07.2026 | 26,43 | 27,01 | 26,43 | 26,75 | 0,53% | 103,00 |
| 20.07.2026 | 26,51 | 26,99 | 26,40 | 26,61 | 0,85% | - |
| 17.07.2026 | 25,91 | 26,57 | 25,91 | 26,38 | 0,73% | 95,00 |
| 16.07.2026 | 25,92 | 26,53 | 25,51 | 26,19 | 1,85% | - |
| 15.07.2026 | 24,81 | 25,84 | 24,68 | 25,72 | 3,98% | 51,00 |
| 14.07.2026 | 24,46 | 24,75 | 24,24 | 24,73 | 0,30% | 529,00 |
| 13.07.2026 | 23,57 | 24,90 | 22,99 | 24,66 | 3,81% | 405,00 |
| 10.07.2026 | 23,55 | 24,34 | 23,51 | 23,75 | 1,67% | - |
| 09.07.2026 | 23,16 | 23,41 | 23,07 | 23,36 | 0,02% | 120,00 |
| 08.07.2026 | 23,60 | 23,61 | 23,04 | 23,36 | -0,15% | - |
| 07.07.2026 | 23,60 | 24,06 | 23,19 | 23,39 | -0,34% | - |
| 06.07.2026 | 23,94 | 24,12 | 23,40 | 23,47 | -2,11% | - |
| 03.07.2026 | 23,18 | 24,05 | 23,12 | 23,98 | 5,43% | 110,00 |
| 02.07.2026 | 22,52 | 22,84 | 22,48 | 22,74 | 1,65% | - |
| 01.07.2026 | 22,43 | 22,59 | 22,22 | 22,37 | -1,19% | - |
| 30.06.2026 | 22,42 | 22,84 | 22,27 | 22,64 | 0,33% | - |
| 29.06.2026 | 22,50 | 23,02 | 22,48 | 22,57 | 2,54% | 200,00 |
| 26.06.2026 | 22,06 | 22,27 | 21,90 | 22,01 | -2,13% | - |