27,165€
-15,15%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 31,95 | 32,39 | 31,76 | 31,90 | -0,13% | - |
| 10.02.2025 | 30,99 | 32,04 | 30,92 | 31,94 | 3,38% | - |
| 07.02.2025 | 32,38 | 32,55 | 30,88 | 30,89 | -4,62% | 2,00 |
| 06.02.2025 | 32,47 | 32,60 | 31,97 | 32,39 | -0,25% | - |
| 05.02.2025 | 32,38 | 32,49 | 32,00 | 32,47 | 0,28% | 33,00 |
| 04.02.2025 | 32,70 | 32,85 | 32,15 | 32,38 | -0,98% | - |
| 03.02.2025 | 32,37 | 32,86 | 31,97 | 32,70 | -1,45% | - |
| 31.01.2025 | 33,24 | 33,38 | 32,71 | 33,18 | -0,15% | 6,00 |
| 30.01.2025 | 32,75 | 33,49 | 32,48 | 33,23 | 1,62% | 3,00 |
| 29.01.2025 | 32,60 | 32,78 | 31,99 | 32,70 | 0,55% | - |
| 28.01.2025 | 32,29 | 32,84 | 32,04 | 32,52 | 0,43% | 2,00 |
| 27.01.2025 | 31,88 | 32,41 | 30,82 | 32,38 | 0,94% | - |
| 24.01.2025 | 32,02 | 32,56 | 31,98 | 32,08 | 0,22% | 2,00 |
| 23.01.2025 | 31,42 | 32,02 | 31,39 | 32,01 | 1,81% | - |
| 22.01.2025 | 31,42 | 31,94 | 31,08 | 31,44 | 0,03% | 10,00 |
| 21.01.2025 | 31,43 | 31,56 | 31,24 | 31,43 | -0,06% | 4,00 |
| 20.01.2025 | 31,33 | 31,92 | 31,16 | 31,45 | 0,35% | - |
| 17.01.2025 | 31,30 | 31,77 | 31,26 | 31,34 | 0,13% | - |
| 16.01.2025 | 31,31 | 31,65 | 30,73 | 31,30 | -0,06% | - |
| 15.01.2025 | 30,80 | 31,44 | 30,54 | 31,32 | 1,71% | - |
| 14.01.2025 | 31,25 | 31,34 | 30,49 | 30,79 | -1,11% | - |
| 13.01.2025 | 31,34 | 31,34 | 30,73 | 31,14 | -0,65% | - |
| 10.01.2025 | 31,86 | 32,09 | 31,24 | 31,34 | -1,65% | - |
| 09.01.2025 | 31,53 | 31,89 | 31,17 | 31,87 | 1,05% | 16,00 |
| 08.01.2025 | 30,35 | 31,94 | 30,31 | 31,54 | 3,90% | - |
| 07.01.2025 | 31,11 | 31,35 | 30,30 | 30,35 | -2,43% | - |
| 06.01.2025 | 30,76 | 31,69 | 30,61 | 31,11 | 1,50% | - |
| 03.01.2025 | 31,05 | 31,23 | 30,61 | 30,65 | -1,29% | 2,00 |
| 02.01.2025 | 31,06 | 31,96 | 30,86 | 31,05 | 0,05% | 45,00 |
| 30.12.2024 | 31,31 | 31,46 | 31,01 | 31,03 | -0,69% | - |
| 27.12.2024 | 31,04 | 31,39 | 30,99 | 31,25 | 0,79% | - |
| 23.12.2024 | 30,41 | 31,12 | 30,33 | 31,00 | 2,07% | - |
| 20.12.2024 | 30,21 | 30,50 | 29,77 | 30,37 | 0,53% | - |
| 19.12.2024 | 30,29 | 30,53 | 30,02 | 30,21 | -0,25% | - |
| 18.12.2024 | 31,06 | 31,17 | 30,14 | 30,29 | -2,50% | - |
| 17.12.2024 | 30,78 | 31,21 | 30,50 | 31,06 | 0,91% | - |
| 16.12.2024 | 30,70 | 30,93 | 30,11 | 30,78 | 0,39% | - |
| 13.12.2024 | 30,61 | 31,10 | 30,57 | 30,66 | 0,16% | - |
| 12.12.2024 | 31,77 | 31,77 | 30,28 | 30,61 | -3,64% | - |
| 11.12.2024 | 31,50 | 31,81 | 31,25 | 31,77 | 0,86% | - |
| 10.12.2024 | 31,52 | 31,83 | 31,46 | 31,50 | -0,19% | - |
| 09.12.2024 | 31,19 | 31,92 | 31,14 | 31,56 | 1,28% | - |
| 06.12.2024 | 30,56 | 31,30 | 30,47 | 31,16 | 1,95% | 2,00 |
| 05.12.2024 | 29,59 | 30,64 | 29,51 | 30,56 | 3,30% | - |
| 04.12.2024 | 30,39 | 30,89 | 29,53 | 29,59 | -2,78% | - |
| 03.12.2024 | 31,25 | 32,28 | 30,13 | 30,43 | -2,62% | 139,00 |
| 02.12.2024 | 31,15 | 31,95 | 31,03 | 31,25 | -0,14% | - |
| 29.11.2024 | 30,78 | 31,45 | 30,47 | 31,30 | 1,67% | 9,00 |
| 28.11.2024 | 29,85 | 30,82 | 29,85 | 30,78 | 3,12% | 2,00 |