17,298€
-0,04%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 17,32 | 17,33 | 17,25 | 17,27 | -0,19% | - |
| 29.01.2026 | 17,34 | 17,63 | 17,15 | 17,31 | 0,03% | 95,00 |
| 28.01.2026 | 17,13 | 17,64 | 17,00 | 17,30 | 1,44% | 2.000,00 |
| 27.01.2026 | 17,39 | 17,52 | 17,03 | 17,06 | -2,08% | - |
| 26.01.2026 | 17,42 | 17,59 | 17,14 | 17,42 | -0,03% | 11,00 |
| 23.01.2026 | 18,31 | 18,32 | 17,25 | 17,42 | -4,86% | 3.051,00 |
| 22.01.2026 | 19,05 | 19,50 | 18,20 | 18,31 | -4,01% | 50,00 |
| 21.01.2026 | 17,14 | 19,15 | 17,14 | 19,08 | 11,39% | 609,00 |
| 20.01.2026 | 17,69 | 17,69 | 17,09 | 17,13 | -3,19% | 318,00 |
| 19.01.2026 | 17,70 | 17,99 | 17,34 | 17,69 | 0,00% | 630,00 |
| 16.01.2026 | 17,93 | 18,07 | 17,61 | 17,69 | -1,28% | 400,00 |
| 15.01.2026 | 17,71 | 18,01 | 17,57 | 17,92 | 1,41% | 3,00 |
| 14.01.2026 | 17,74 | 18,08 | 17,49 | 17,67 | -0,42% | 1.720,00 |
| 13.01.2026 | 18,29 | 18,35 | 17,65 | 17,75 | -2,55% | 230,00 |
| 12.01.2026 | 18,64 | 18,73 | 17,77 | 18,21 | -2,27% | 830,00 |
| 09.01.2026 | 18,90 | 19,02 | 18,54 | 18,64 | -1,32% | 4,00 |
| 08.01.2026 | 18,81 | 19,29 | 18,42 | 18,89 | -0,08% | 7,00 |
| 07.01.2026 | 19,08 | 19,48 | 18,71 | 18,90 | -0,93% | 2,00 |
| 06.01.2026 | 18,41 | 19,26 | 18,41 | 19,08 | 3,72% | - |
| 05.01.2026 | 18,82 | 18,91 | 17,89 | 18,39 | -2,27% | - |
| 02.01.2026 | 18,70 | 18,98 | 18,46 | 18,82 | 0,56% | 279,00 |
| 30.12.2025 | 18,47 | 18,77 | 18,44 | 18,72 | 1,24% | 2,00 |
| 29.12.2025 | 18,54 | 18,71 | 18,44 | 18,49 | -0,34% | 16,00 |
| 23.12.2025 | 18,80 | 19,01 | 18,54 | 18,55 | -1,32% | - |
| 22.12.2025 | 19,06 | 19,13 | 18,56 | 18,80 | -1,56% | 440,00 |
| 19.12.2025 | 18,96 | 19,22 | 18,76 | 19,09 | 0,51% | 11,00 |
| 18.12.2025 | 18,91 | 19,13 | 18,70 | 19,00 | 0,38% | - |
| 17.12.2025 | 18,60 | 18,97 | 18,33 | 18,92 | 1,87% | - |
| 16.12.2025 | 18,39 | 18,70 | 17,94 | 18,58 | 1,17% | - |
| 15.12.2025 | 18,65 | 18,69 | 18,34 | 18,36 | -1,40% | 18,00 |
| 12.12.2025 | 18,57 | 18,67 | 18,22 | 18,62 | 0,66% | - |
| 11.12.2025 | 18,21 | 18,59 | 18,06 | 18,50 | 1,76% | - |
| 10.12.2025 | 17,96 | 18,25 | 17,82 | 18,18 | 1,15% | - |
| 09.12.2025 | 18,15 | 18,26 | 17,86 | 17,97 | -0,21% | 11.128,00 |
| 08.12.2025 | 18,85 | 18,89 | 17,87 | 18,01 | -5,07% | 373,00 |
| 05.12.2025 | 18,47 | 19,14 | 18,47 | 18,97 | 2,85% | 150,00 |
| 04.12.2025 | 18,35 | 18,84 | 18,30 | 18,45 | 0,53% | - |
| 03.12.2025 | 18,35 | 18,53 | 18,19 | 18,35 | -0,01% | 151,00 |
| 02.12.2025 | 18,90 | 18,99 | 18,27 | 18,35 | -2,85% | - |
| 01.12.2025 | 18,52 | 18,91 | 18,23 | 18,89 | 1,97% | 1,00 |
| 28.11.2025 | 18,53 | 18,84 | 18,25 | 18,52 | 0,01% | 2,00 |
| 27.11.2025 | 18,34 | 18,62 | 18,30 | 18,52 | 0,83% | - |
| 26.11.2025 | 18,58 | 18,66 | 18,27 | 18,37 | -0,94% | - |
| 25.11.2025 | 18,63 | 18,88 | 17,92 | 18,54 | -0,48% | 9,00 |
| 24.11.2025 | 18,53 | 19,10 | 18,44 | 18,63 | 0,57% | 2,00 |
| 21.11.2025 | 18,03 | 18,58 | 17,92 | 18,53 | 2,80% | 829,00 |
| 20.11.2025 | 18,41 | 18,54 | 18,00 | 18,02 | -1,88% | 6,00 |
| 19.11.2025 | 18,66 | 18,84 | 18,27 | 18,37 | -1,44% | 24,00 |
| 18.11.2025 | 18,89 | 19,04 | 18,34 | 18,64 | -1,57% | 4,00 |
| 17.11.2025 | 19,43 | 19,65 | 18,92 | 18,93 | -2,55% | 15,00 |
| 14.11.2025 | 19,68 | 19,75 | 19,15 | 19,43 | -1,12% | 1,00 |
| 13.11.2025 | 20,55 | 20,97 | 19,62 | 19,65 | -2,61% | 125,00 |
| 12.11.2025 | 21,27 | 21,27 | 18,73 | 20,18 | -5,08% | 2.159,00 |
| 11.11.2025 | 21,31 | 21,34 | 20,64 | 21,26 | -0,33% | 3,00 |
| 10.11.2025 | 21,19 | 21,74 | 21,13 | 21,33 | 1,38% | 47,00 |
| 07.11.2025 | 21,93 | 22,08 | 20,71 | 21,04 | -4,23% | 9,00 |
| 06.11.2025 | 22,62 | 22,98 | 21,87 | 21,97 | -3,07% | - |
| 05.11.2025 | 23,44 | 23,44 | 22,56 | 22,66 | -3,70% | 3,00 |
| 04.11.2025 | 25,55 | 25,55 | 22,94 | 23,53 | -7,96% | 1.102,00 |
| 03.11.2025 | 24,95 | 25,77 | 24,67 | 25,57 | 2,40% | - |
| 31.10.2025 | 25,93 | 26,39 | 24,92 | 24,97 | -3,94% | 175,00 |
| 30.10.2025 | 26,00 | 26,26 | 25,85 | 25,99 | -0,50% | 45,00 |
| 29.10.2025 | 26,03 | 26,49 | 25,84 | 26,12 | 0,25% | 7,00 |
| 28.10.2025 | 25,40 | 26,80 | 25,32 | 26,06 | 2,60% | 3,00 |
| 27.10.2025 | 25,85 | 26,04 | 25,36 | 25,40 | -1,74% | 11,00 |
| 24.10.2025 | 25,21 | 25,92 | 25,21 | 25,85 | 2,40% | 5,00 |
| 23.10.2025 | 25,85 | 26,40 | 24,94 | 25,24 | -3,26% | 1.096,00 |
| 22.10.2025 | 24,65 | 26,18 | 24,49 | 26,09 | 6,77% | 3.116,00 |
| 21.10.2025 | 20,72 | 25,23 | 20,71 | 24,44 | 17,96% | 5.114,00 |
| 20.10.2025 | 20,78 | 21,03 | 20,46 | 20,72 | 0,10% | 2,00 |
| 17.10.2025 | 20,51 | 20,76 | 20,17 | 20,70 | 1,03% | 71,00 |
| 16.10.2025 | 20,42 | 20,62 | 20,15 | 20,49 | 2,35% | - |
| 15.10.2025 | 20,85 | 21,11 | 19,82 | 20,02 | -3,75% | 201,00 |
| 14.10.2025 | 20,65 | 20,80 | 20,27 | 20,80 | 2,01% | 4,00 |
| 13.10.2025 | 20,69 | 21,05 | 20,33 | 20,39 | -1,31% | - |
| 10.10.2025 | 21,16 | 21,22 | 20,66 | 20,66 | -2,34% | 106,00 |
| 09.10.2025 | 21,01 | 21,23 | 21,00 | 21,15 | 0,74% | 248,00 |
| 08.10.2025 | 20,94 | 21,22 | 20,92 | 21,00 | 0,31% | - |
| 07.10.2025 | 21,21 | 21,36 | 20,92 | 20,93 | -1,41% | 7,00 |
| 06.10.2025 | 21,78 | 21,93 | 20,81 | 21,23 | -1,19% | 225,00 |
| 03.10.2025 | 20,92 | 21,57 | 20,70 | 21,49 | 3,74% | - |
| 02.10.2025 | 20,53 | 20,81 | 20,30 | 20,71 | 1,00% | 125,00 |
| 01.10.2025 | 20,23 | 20,52 | 19,97 | 20,51 | 1,38% | - |
| 30.09.2025 | 20,22 | 20,29 | 19,84 | 20,23 | 1,34% | 104,00 |
| 29.09.2025 | 20,04 | 20,15 | 19,82 | 19,96 | -0,34% | 938,00 |
| 26.09.2025 | 20,22 | 20,27 | 19,79 | 20,03 | -0,74% | 25,00 |
| 25.09.2025 | 20,56 | 20,71 | 20,13 | 20,18 | -1,90% | 2,00 |
| 24.09.2025 | 20,50 | 20,59 | 20,17 | 20,57 | 0,44% | 103,00 |
| 23.09.2025 | 20,14 | 20,69 | 20,13 | 20,48 | 1,59% | 17,00 |
| 22.09.2025 | 20,14 | 20,80 | 19,93 | 20,16 | 0,20% | 26,00 |
| 19.09.2025 | 20,30 | 20,49 | 20,09 | 20,12 | -0,89% | 11,00 |
| 18.09.2025 | 20,41 | 20,55 | 20,09 | 20,30 | -0,39% | 4,00 |
| 17.09.2025 | 20,15 | 20,45 | 20,04 | 20,38 | 1,14% | 11,00 |
| 16.09.2025 | 20,13 | 20,17 | 19,83 | 20,15 | 0,07% | - |
| 15.09.2025 | 20,62 | 21,13 | 19,96 | 20,13 | -3,66% | 422,00 |
| 12.09.2025 | 22,37 | 22,61 | 19,67 | 20,90 | -6,72% | 1.447,00 |
| 11.09.2025 | 22,28 | 22,49 | 22,13 | 22,40 | -0,88% | 1,00 |
| 10.09.2025 | 22,83 | 22,90 | 22,53 | 22,60 | -0,70% | - |
| 09.09.2025 | 23,04 | 23,24 | 22,71 | 22,76 | -1,17% | - |
| 08.09.2025 | 23,86 | 23,95 | 22,14 | 23,03 | -3,48% | 1.713,00 |