28,840€
0,72%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.10.2024 | 33,73 | 34,68 | 33,03 | 33,47 | -0,77% | 9,00 |
| 16.10.2024 | 33,26 | 34,45 | 32,97 | 33,73 | 1,41% | 52,00 |
| 15.10.2024 | 33,69 | 34,20 | 33,22 | 33,26 | -1,28% | 151,00 |
| 14.10.2024 | 34,09 | 34,13 | 32,86 | 33,69 | -1,06% | 3,00 |
| 11.10.2024 | 34,27 | 34,65 | 33,82 | 34,05 | -0,64% | - |
| 10.10.2024 | 34,63 | 34,63 | 33,55 | 34,27 | -1,03% | - |
| 09.10.2024 | 34,09 | 34,70 | 33,83 | 34,63 | 1,70% | - |
| 08.10.2024 | 33,79 | 34,25 | 33,33 | 34,05 | 0,18% | 300,00 |
| 07.10.2024 | 34,78 | 34,78 | 33,79 | 33,99 | -1,98% | 3,00 |
| 04.10.2024 | 33,96 | 34,77 | 33,88 | 34,67 | 2,35% | - |
| 03.10.2024 | 34,14 | 34,14 | 33,42 | 33,88 | -0,89% | 2,00 |
| 02.10.2024 | 35,46 | 35,48 | 34,09 | 34,18 | -3,38% | - |
| 01.10.2024 | 34,11 | 35,50 | 34,07 | 35,38 | 3,71% | 107,00 |
| 30.09.2024 | 35,88 | 36,02 | 33,77 | 34,11 | -4,57% | 5,00 |
| 27.09.2024 | 34,79 | 35,94 | 34,75 | 35,75 | 2,76% | - |
| 26.09.2024 | 34,48 | 34,93 | 34,26 | 34,79 | 1,38% | - |
| 25.09.2024 | 33,52 | 34,35 | 33,04 | 34,31 | 2,36% | - |
| 24.09.2024 | 33,42 | 34,12 | 33,42 | 33,52 | 0,42% | - |
| 23.09.2024 | 35,41 | 35,58 | 33,19 | 33,38 | -5,72% | 4,00 |
| 20.09.2024 | 37,26 | 37,26 | 35,25 | 35,41 | -4,98% | - |
| 19.09.2024 | 35,81 | 37,28 | 35,81 | 37,26 | 3,95% | - |
| 18.09.2024 | 36,67 | 36,76 | 35,76 | 35,85 | -2,24% | - |
| 17.09.2024 | 35,75 | 36,71 | 35,58 | 36,67 | 2,69% | - |
| 16.09.2024 | 36,13 | 36,17 | 35,59 | 35,71 | -1,16% | - |
| 13.09.2024 | 36,04 | 36,42 | 35,71 | 36,13 | 0,25% | - |
| 12.09.2024 | 37,27 | 37,38 | 34,96 | 36,04 | -3,40% | - |
| 11.09.2024 | 38,03 | 38,09 | 36,78 | 37,31 | -1,79% | - |
| 10.09.2024 | 37,84 | 38,58 | 37,66 | 37,99 | 0,13% | - |
| 09.09.2024 | 37,54 | 38,09 | 37,44 | 37,94 | 1,91% | 250,00 |
| 06.09.2024 | 37,59 | 38,04 | 37,19 | 37,23 | -0,97% | 2,00 |
| 05.09.2024 | 36,84 | 38,44 | 36,79 | 37,59 | 1,93% | - |
| 04.09.2024 | 36,71 | 36,98 | 36,13 | 36,88 | -0,14% | 20,00 |
| 03.09.2024 | 37,10 | 37,38 | 36,86 | 36,93 | -0,46% | - |
| 02.09.2024 | 38,30 | 38,34 | 36,95 | 37,10 | -3,25% | 2,00 |
| 30.08.2024 | 37,93 | 38,58 | 37,15 | 38,35 | 1,20% | 3,00 |
| 29.08.2024 | 37,87 | 38,12 | 37,41 | 37,89 | 0,19% | - |
| 28.08.2024 | 38,03 | 38,29 | 37,72 | 37,82 | -0,55% | 500,00 |
| 27.08.2024 | 38,08 | 38,44 | 37,95 | 38,03 | -0,13% | 3,00 |
| 26.08.2024 | 38,17 | 38,42 | 38,01 | 38,08 | -0,47% | - |
| 23.08.2024 | 37,92 | 38,46 | 37,92 | 38,26 | 0,90% | - |
| 22.08.2024 | 37,73 | 38,29 | 37,64 | 37,92 | 0,52% | - |
| 21.08.2024 | 37,81 | 37,98 | 37,53 | 37,73 | 0,01% | - |
| 20.08.2024 | 38,04 | 38,35 | 37,65 | 37,72 | -0,74% | - |
| 19.08.2024 | 37,49 | 38,26 | 37,31 | 38,00 | 1,36% | - |
| 16.08.2024 | 37,57 | 37,90 | 37,34 | 37,49 | -0,08% | 2,00 |
| 15.08.2024 | 37,19 | 37,70 | 37,02 | 37,52 | 0,89% | - |
| 14.08.2024 | 37,12 | 37,48 | 36,84 | 37,19 | 0,20% | 2,00 |
| 13.08.2024 | 35,95 | 37,13 | 35,66 | 37,12 | 3,49% | - |
| 12.08.2024 | 36,06 | 36,28 | 35,75 | 35,87 | -0,31% | - |
| 09.08.2024 | 35,99 | 36,61 | 35,90 | 35,98 | -0,28% | - |
| 08.08.2024 | 35,70 | 36,12 | 35,48 | 36,08 | 1,55% | - |
| 07.08.2024 | 35,25 | 36,36 | 35,05 | 35,53 | 0,89% | - |
| 06.08.2024 | 35,72 | 36,28 | 34,96 | 35,21 | -1,77% | - |
| 05.08.2024 | 36,76 | 36,76 | 34,69 | 35,85 | -2,25% | 1.332,00 |
| 02.08.2024 | 37,26 | 37,53 | 36,52 | 36,67 | -2,64% | - |
| 01.08.2024 | 38,69 | 38,69 | 37,23 | 37,67 | -2,52% | - |
| 31.07.2024 | 38,17 | 39,22 | 38,17 | 38,64 | 1,47% | - |
| 30.07.2024 | 37,89 | 38,17 | 37,43 | 38,08 | 0,50% | - |
| 29.07.2024 | 37,84 | 38,09 | 37,31 | 37,89 | 0,48% | 3,00 |
| 26.07.2024 | 37,75 | 37,80 | 37,15 | 37,71 | 0,15% | - |
| 25.07.2024 | 37,47 | 37,88 | 36,59 | 37,66 | 0,12% | - |
| 24.07.2024 | 36,73 | 38,29 | 35,72 | 37,61 | 2,28% | 3,00 |
| 23.07.2024 | 41,99 | 43,89 | 36,26 | 36,77 | -12,54% | 898,00 |
| 22.07.2024 | 41,31 | 42,56 | 41,31 | 42,04 | 1,78% | - |
| 19.07.2024 | 41,16 | 41,56 | 40,68 | 41,31 | 0,12% | - |
| 18.07.2024 | 40,74 | 41,51 | 40,68 | 41,26 | 1,28% | - |
| 17.07.2024 | 40,61 | 40,90 | 40,17 | 40,74 | 0,32% | - |
| 16.07.2024 | 40,15 | 40,61 | 39,92 | 40,61 | 1,13% | - |
| 15.07.2024 | 40,76 | 40,76 | 40,05 | 40,15 | -1,38% | - |
| 12.07.2024 | 40,83 | 41,08 | 40,09 | 40,71 | -0,29% | - |
| 11.07.2024 | 40,21 | 41,14 | 40,10 | 40,83 | 1,54% | - |
| 10.07.2024 | 40,10 | 40,84 | 40,00 | 40,21 | 0,27% | - |
| 09.07.2024 | 40,30 | 40,52 | 39,82 | 40,10 | -0,50% | 50,00 |
| 08.07.2024 | 41,16 | 41,38 | 40,21 | 40,30 | -2,08% | - |
| 05.07.2024 | 41,14 | 41,38 | 40,76 | 41,16 | -0,07% | - |
| 04.07.2024 | 41,14 | 41,37 | 40,59 | 41,19 | -0,01% | - |
| 03.07.2024 | 40,35 | 41,44 | 40,00 | 41,19 | 2,34% | - |
| 02.07.2024 | 40,06 | 40,30 | 39,39 | 40,25 | 0,11% | - |
| 01.07.2024 | 39,40 | 40,84 | 39,40 | 40,21 | 1,94% | - |