32,305€
0,64%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 32,05 | 32,44 | 31,94 | 32,31 | 0,65% | - |
| 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 |
| 27.11.2024 | 30,11 | 30,11 | 29,46 | 29,85 | -0,85% | - |
| 26.11.2024 | 30,19 | 30,52 | 29,58 | 30,11 | -0,28% | - |
| 25.11.2024 | 29,68 | 30,25 | 29,68 | 30,19 | 1,72% | - |
| 22.11.2024 | 29,51 | 29,68 | 28,76 | 29,68 | 0,58% | 19,00 |
| 21.11.2024 | 29,33 | 29,55 | 28,71 | 29,51 | 0,63% | - |
| 20.11.2024 | 29,49 | 29,90 | 29,05 | 29,33 | -0,19% | 2,00 |
| 19.11.2024 | 28,46 | 29,41 | 28,24 | 29,38 | 3,23% | - |
| 18.11.2024 | 28,84 | 29,09 | 28,41 | 28,46 | -1,32% | - |
| 15.11.2024 | 28,57 | 29,70 | 28,35 | 28,84 | 0,72% | 2,00 |
| 14.11.2024 | 28,23 | 28,73 | 27,82 | 28,64 | 1,45% | - |
| 13.11.2024 | 28,93 | 28,93 | 27,73 | 28,23 | -2,42% | 52,00 |
| 12.11.2024 | 29,83 | 30,04 | 28,82 | 28,93 | -3,84% | 176,00 |
| 11.11.2024 | 29,93 | 30,47 | 29,79 | 30,08 | 0,50% | - |
| 08.11.2024 | 30,47 | 30,65 | 29,66 | 29,93 | -1,76% | 3,00 |
| 07.11.2024 | 30,12 | 30,51 | 29,78 | 30,47 | 0,91% | - |
| 06.11.2024 | 30,05 | 30,99 | 29,66 | 30,19 | 0,23% | 4,00 |
| 05.11.2024 | 29,90 | 30,12 | 29,64 | 30,12 | 0,63% | - |
| 04.11.2024 | 29,67 | 30,48 | 29,14 | 29,93 | 0,88% | - |
| 01.11.2024 | 29,60 | 29,76 | 29,02 | 29,67 | 0,24% | 13,00 |
| 31.10.2024 | 28,59 | 29,71 | 28,42 | 29,60 | 3,53% | - |
| 30.10.2024 | 29,50 | 29,63 | 28,22 | 28,59 | -3,54% | 135,00 |
| 29.10.2024 | 29,57 | 30,17 | 29,47 | 29,64 | 0,14% | 7,00 |
| 28.10.2024 | 28,91 | 29,77 | 28,77 | 29,60 | 2,88% | 205,00 |
| 25.10.2024 | 29,61 | 29,70 | 28,71 | 28,77 | -2,95% | 20,00 |
| 24.10.2024 | 34,30 | 34,38 | 28,14 | 29,65 | -13,66% | 1.397,00 |
| 23.10.2024 | 34,08 | 34,79 | 33,90 | 34,34 | 0,88% | - |
| 22.10.2024 | 33,35 | 34,09 | 32,91 | 34,04 | 1,81% | - |
| 21.10.2024 | 33,74 | 33,90 | 33,22 | 33,43 | -0,92% | - |
| 18.10.2024 | 33,43 | 34,04 | 33,35 | 33,74 | 0,81% | - |