49,480€
0,31%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 49,36 | 49,85 | 49,14 | 49,48 | 0,31% | 11,00 |
27.03.2024 | 49,79 | 49,93 | 49,31 | 49,33 | -0,93% | 18,00 |
26.03.2024 | 49,26 | 49,96 | 49,17 | 49,79 | 1,09% | 2,00 |
25.03.2024 | 49,82 | 50,09 | 49,22 | 49,26 | -1,12% | - |
22.03.2024 | 49,01 | 50,00 | 48,85 | 49,82 | 1,65% | - |
21.03.2024 | 49,94 | 49,96 | 48,86 | 49,01 | -1,52% | 7,00 |
20.03.2024 | 49,44 | 49,84 | 49,02 | 49,76 | 0,66% | 2,00 |
19.03.2024 | 49,16 | 49,64 | 48,98 | 49,44 | 0,56% | - |
18.03.2024 | 49,14 | 49,43 | 48,79 | 49,16 | 0,16% | 312,00 |
15.03.2024 | 49,11 | 49,30 | 48,89 | 49,08 | -0,06% | - |
14.03.2024 | 48,76 | 49,20 | 48,63 | 49,11 | 0,72% | - |
13.03.2024 | 49,20 | 49,45 | 48,69 | 48,76 | -1,00% | - |
12.03.2024 | 49,15 | 49,45 | 48,69 | 49,26 | 0,21% | - |
11.03.2024 | 49,16 | 49,49 | 48,76 | 49,15 | -0,14% | - |
08.03.2024 | 48,27 | 49,66 | 48,25 | 49,22 | 1,98% | - |
07.03.2024 | 48,38 | 48,46 | 47,81 | 48,27 | -0,34% | 7,00 |
06.03.2024 | 48,59 | 49,23 | 47,91 | 48,43 | -0,43% | 103,00 |
05.03.2024 | 48,38 | 49,17 | 48,07 | 48,64 | 0,31% | 2,00 |
04.03.2024 | 48,23 | 48,82 | 47,57 | 48,49 | 1,43% | - |
01.03.2024 | 45,97 | 47,81 | 44,84 | 47,81 | 3,99% | 707,00 |
29.02.2024 | 45,70 | 46,91 | 45,36 | 45,97 | 0,71% | - |
28.02.2024 | 47,23 | 47,26 | 45,51 | 45,65 | -3,46% | 14,00 |
27.02.2024 | 49,50 | 50,86 | 46,90 | 47,28 | -4,48% | - |
26.02.2024 | 50,28 | 50,33 | 49,44 | 49,50 | -1,69% | 31,00 |
23.02.2024 | 49,93 | 50,63 | 49,31 | 50,35 | 0,40% | 200,00 |
22.02.2024 | 49,97 | 50,83 | 49,87 | 50,15 | 0,75% | - |
21.02.2024 | 56,36 | 56,65 | 47,83 | 49,78 | -11,68% | 3,00 |
20.02.2024 | 55,15 | 57,05 | 54,95 | 56,36 | 2,19% | - |
19.02.2024 | 55,33 | 55,47 | 54,93 | 55,15 | -0,33% | - |
16.02.2024 | 55,59 | 55,91 | 55,31 | 55,33 | -0,58% | 2,00 |
15.02.2024 | 55,52 | 55,74 | 55,23 | 55,65 | 0,11% | 100,00 |
14.02.2024 | 54,84 | 55,59 | 54,84 | 55,59 | 1,37% | - |
13.02.2024 | 55,25 | 55,31 | 54,43 | 54,84 | -0,63% | - |
12.02.2024 | 55,56 | 55,89 | 55,13 | 55,19 | -0,54% | - |
09.02.2024 | 55,51 | 55,99 | 55,27 | 55,49 | -0,04% | - |
08.02.2024 | 55,05 | 55,62 | 54,83 | 55,51 | 1,04% | 3,00 |
07.02.2024 | 54,89 | 55,27 | 54,77 | 54,94 | 0,09% | - |
06.02.2024 | 55,74 | 55,97 | 54,73 | 54,89 | -1,40% | 5,00 |
05.02.2024 | 55,89 | 56,10 | 55,33 | 55,67 | 0,04% | 2,00 |
02.02.2024 | 54,56 | 55,79 | 54,56 | 55,65 | 1,51% | - |
01.02.2024 | 55,42 | 55,62 | 54,21 | 54,82 | -0,96% | 6,00 |
31.01.2024 | 56,28 | 56,39 | 55,35 | 55,35 | -1,35% | - |
30.01.2024 | 56,95 | 57,01 | 55,75 | 56,11 | -1,47% | 90,00 |
29.01.2024 | 56,34 | 56,97 | 56,01 | 56,95 | 0,83% | - |
26.01.2024 | 56,81 | 57,05 | 56,42 | 56,48 | -0,58% | - |
25.01.2024 | 55,81 | 56,82 | 55,37 | 56,81 | 1,32% | - |
24.01.2024 | 56,70 | 57,26 | 55,05 | 56,07 | -1,25% | 80,00 |
23.01.2024 | 58,68 | 58,95 | 56,53 | 56,78 | -3,24% | - |
22.01.2024 | 58,30 | 58,77 | 58,06 | 58,68 | 1,03% | - |
19.01.2024 | 58,04 | 58,19 | 57,55 | 58,08 | -0,05% | - |
18.01.2024 | 57,52 | 58,11 | 57,20 | 58,11 | 1,03% | - |
17.01.2024 | 57,02 | 57,52 | 56,47 | 57,52 | 0,75% | - |
16.01.2024 | 56,35 | 57,24 | 56,24 | 57,09 | 0,71% | - |
15.01.2024 | 56,28 | 56,77 | 56,12 | 56,69 | 0,85% | - |
12.01.2024 | 55,56 | 56,61 | 55,44 | 56,21 | 1,28% | - |
11.01.2024 | 54,94 | 55,86 | 54,90 | 55,50 | 1,02% | - |
10.01.2024 | 54,56 | 55,06 | 54,26 | 54,94 | 0,70% | - |
09.01.2024 | 55,28 | 55,35 | 54,39 | 54,56 | -1,43% | - |
08.01.2024 | 54,55 | 55,48 | 54,35 | 55,35 | 1,47% | - |
05.01.2024 | 54,21 | 54,71 | 53,95 | 54,55 | 0,63% | - |
04.01.2024 | 53,41 | 54,56 | 53,33 | 54,21 | 1,50% | - |
03.01.2024 | 54,32 | 54,55 | 53,29 | 53,41 | -1,82% | - |
02.01.2024 | 54,12 | 54,60 | 53,95 | 54,40 | 0,52% | - |
29.12.2023 | 54,01 | 54,22 | 54,01 | 54,12 | 0,20% | - |
28.12.2023 | 54,55 | 54,61 | 53,97 | 54,01 | -0,74% | - |
27.12.2023 | 54,68 | 54,75 | 54,30 | 54,41 | 0,00% | - |
22.12.2023 | 54,94 | 54,94 | 54,19 | 54,41 | -0,96% | - |
21.12.2023 | 54,51 | 55,02 | 54,51 | 54,94 | 0,79% | - |
20.12.2023 | 54,28 | 55,25 | 54,12 | 54,51 | 0,53% | - |
19.12.2023 | 53,86 | 54,30 | 53,78 | 54,22 | 0,78% | - |
18.12.2023 | 53,81 | 53,90 | 53,44 | 53,80 | -0,02% | 45,00 |
15.12.2023 | 53,98 | 54,70 | 53,06 | 53,81 | 0,02% | 70,00 |
14.12.2023 | 53,63 | 54,76 | 53,63 | 53,80 | 0,32% | 92,00 |
13.12.2023 | 53,12 | 53,69 | 53,06 | 53,63 | 0,85% | - |
12.12.2023 | 53,52 | 53,64 | 53,08 | 53,18 | -0,52% | - |
11.12.2023 | 53,30 | 53,64 | 52,90 | 53,46 | 0,41% | - |
08.12.2023 | 52,74 | 53,34 | 52,56 | 53,24 | 1,06% | - |
07.12.2023 | 51,83 | 52,91 | 51,59 | 52,68 | 1,52% | - |
06.12.2023 | 51,39 | 52,39 | 51,39 | 51,89 | 0,97% | - |
05.12.2023 | 51,48 | 51,48 | 51,04 | 51,39 | -0,06% | - |
04.12.2023 | 50,95 | 51,51 | 50,83 | 51,42 | 0,69% | - |
01.12.2023 | 50,30 | 51,07 | 50,22 | 51,07 | 1,90% | - |
30.11.2023 | 50,22 | 50,36 | 49,70 | 50,12 | 0,04% | - |
29.11.2023 | 49,77 | 50,41 | 49,77 | 50,10 | 0,67% | - |
28.11.2023 | 50,43 | 50,45 | 49,69 | 49,77 | -1,32% | - |
27.11.2023 | 50,49 | 50,86 | 50,31 | 50,43 | -0,12% | 3,00 |
24.11.2023 | 50,46 | 50,62 | 50,05 | 50,49 | 0,06% | 4,00 |
23.11.2023 | 50,57 | 50,64 | 50,10 | 50,46 | -0,10% | - |
22.11.2023 | 50,05 | 50,55 | 50,05 | 50,51 | 0,92% | - |
21.11.2023 | 50,55 | 50,68 | 49,98 | 50,05 | -0,99% | - |
20.11.2023 | 49,91 | 50,63 | 49,85 | 50,55 | 1,17% | 200,00 |
17.11.2023 | 49,78 | 50,35 | 49,62 | 49,97 | 0,38% | - |
16.11.2023 | 50,71 | 50,95 | 49,49 | 49,78 | -1,73% | - |
15.11.2023 | 50,06 | 51,43 | 50,06 | 50,65 | 1,18% | 5,00 |
14.11.2023 | 49,68 | 50,37 | 49,56 | 50,06 | 0,66% | - |
13.11.2023 | 49,43 | 49,97 | 49,18 | 49,73 | 0,12% | 213,00 |
10.11.2023 | 49,44 | 50,15 | 49,18 | 49,67 | 0,35% | - |
09.11.2023 | 49,35 | 49,74 | 48,88 | 49,50 | 0,43% | - |
08.11.2023 | 48,46 | 49,59 | 48,34 | 49,29 | 1,35% | - |
07.11.2023 | 49,76 | 50,10 | 47,88 | 48,63 | -2,51% | 300,00 |