20,750€
1,19%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 20,53 | 20,74 | 20,30 | 20,70 | 0,93% | - |
| 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 |
| 05.09.2025 | 23,88 | 24,01 | 23,57 | 23,86 | -0,02% | - |
| 04.09.2025 | 23,82 | 23,97 | 23,58 | 23,87 | 0,23% | - |
| 03.09.2025 | 23,95 | 23,97 | 23,57 | 23,81 | -0,65% | 1,00 |
| 02.09.2025 | 24,51 | 24,51 | 23,71 | 23,97 | -2,20% | 22,00 |
| 01.09.2025 | 24,74 | 24,94 | 24,36 | 24,51 | -0,97% | 182,00 |
| 29.08.2025 | 24,76 | 24,82 | 24,48 | 24,75 | -0,12% | 123,00 |
| 28.08.2025 | 25,02 | 25,26 | 24,71 | 24,78 | -0,92% | - |
| 27.08.2025 | 25,37 | 25,39 | 24,83 | 25,01 | -1,38% | - |
| 26.08.2025 | 26,55 | 26,55 | 25,26 | 25,36 | -4,46% | - |
| 25.08.2025 | 26,72 | 27,32 | 26,54 | 26,54 | -0,64% | - |
| 22.08.2025 | 26,31 | 26,73 | 26,16 | 26,71 | 1,52% | - |
| 21.08.2025 | 26,34 | 26,53 | 25,94 | 26,31 | -0,15% | - |
| 20.08.2025 | 26,15 | 26,39 | 26,08 | 26,35 | 0,76% | 150,00 |
| 19.08.2025 | 26,22 | 26,45 | 26,12 | 26,15 | -0,27% | - |
| 18.08.2025 | 26,24 | 26,31 | 25,97 | 26,22 | -0,11% | 101,00 |
| 15.08.2025 | 26,16 | 26,44 | 26,08 | 26,25 | 0,42% | 39,00 |
| 14.08.2025 | 26,23 | 26,33 | 26,05 | 26,14 | -0,36% | 93,00 |
| 13.08.2025 | 25,81 | 26,24 | 25,67 | 26,24 | 1,65% | - |
| 12.08.2025 | 25,62 | 25,82 | 25,40 | 25,81 | 0,76% | 3,00 |
| 11.08.2025 | 26,04 | 26,15 | 25,59 | 25,62 | -1,50% | 7,00 |
| 08.08.2025 | 25,75 | 26,16 | 25,69 | 26,01 | 1,01% | 8,00 |
| 07.08.2025 | 25,25 | 25,86 | 25,25 | 25,75 | 1,98% | 6,00 |
| 06.08.2025 | 24,52 | 25,42 | 24,52 | 25,25 | 2,94% | 42,00 |
| 05.08.2025 | 24,23 | 24,58 | 24,21 | 24,53 | 1,24% | 3,00 |
| 04.08.2025 | 24,24 | 24,32 | 23,95 | 24,23 | 0,21% | 702,00 |
| 01.08.2025 | 25,07 | 25,07 | 24,10 | 24,18 | -3,55% | 1.001,00 |
| 31.07.2025 | 25,60 | 25,67 | 25,03 | 25,07 | -1,99% | - |
| 30.07.2025 | 25,97 | 26,01 | 25,49 | 25,58 | -1,60% | 1,00 |
| 29.07.2025 | 26,88 | 27,32 | 25,94 | 25,99 | -3,53% | 64,00 |
| 28.07.2025 | 27,15 | 27,54 | 26,87 | 26,94 | -0,81% | 70,00 |
| 25.07.2025 | 26,53 | 27,37 | 26,06 | 27,16 | 2,39% | 1,00 |
| 24.07.2025 | 27,11 | 27,17 | 26,32 | 26,53 | -2,16% | 1,00 |
| 23.07.2025 | 26,50 | 27,41 | 25,85 | 27,11 | 2,30% | 4,00 |
| 22.07.2025 | 26,01 | 26,52 | 25,96 | 26,50 | 1,86% | 73,00 |
| 21.07.2025 | 26,43 | 26,57 | 25,93 | 26,02 | -1,59% | 56,00 |
| 18.07.2025 | 26,11 | 26,46 | 26,06 | 26,44 | 1,23% | 3,00 |
| 17.07.2025 | 25,85 | 26,13 | 25,69 | 26,12 | 1,04% | 7,00 |
| 16.07.2025 | 26,17 | 26,17 | 25,27 | 25,85 | -1,20% | 3,00 |
| 15.07.2025 | 26,16 | 26,76 | 26,08 | 26,16 | 0,06% | - |
| 14.07.2025 | 26,05 | 26,35 | 25,86 | 26,15 | -0,15% | - |
| 11.07.2025 | 27,07 | 27,08 | 26,09 | 26,19 | -3,36% | - |
| 10.07.2025 | 27,46 | 27,62 | 26,91 | 27,10 | -1,40% | - |
| 09.07.2025 | 27,00 | 27,51 | 26,95 | 27,48 | 1,76% | 2,00 |
| 08.07.2025 | 26,78 | 27,04 | 26,55 | 27,01 | 0,93% | - |
| 07.07.2025 | 26,76 | 26,95 | 26,36 | 26,76 | 0,13% | - |
| 04.07.2025 | 27,18 | 27,18 | 26,67 | 26,72 | -1,64% | - |
| 03.07.2025 | 27,20 | 27,88 | 27,06 | 27,17 | -0,07% | - |
| 02.07.2025 | 26,51 | 27,27 | 26,51 | 27,19 | 2,55% | 34,00 |
| 01.07.2025 | 26,34 | 26,56 | 25,69 | 26,51 | 0,65% | - |
| 30.06.2025 | 26,48 | 27,38 | 26,16 | 26,34 | -0,42% | - |
| 27.06.2025 | 26,45 | 27,15 | 26,13 | 26,45 | 0,06% | - |
| 26.06.2025 | 24,77 | 27,04 | 24,77 | 26,44 | 6,74% | - |
| 25.06.2025 | 24,95 | 25,05 | 24,72 | 24,77 | -0,72% | - |
| 24.06.2025 | 24,66 | 25,05 | 24,66 | 24,95 | 1,71% | - |
| 23.06.2025 | 24,05 | 24,53 | 23,72 | 24,53 | 1,93% | 13,00 |
| 20.06.2025 | 24,11 | 24,33 | 23,92 | 24,06 | -0,23% | - |
| 19.06.2025 | 25,07 | 25,07 | 23,99 | 24,12 | -3,79% | 9,00 |
| 18.06.2025 | 25,08 | 25,24 | 24,61 | 25,07 | -0,02% | 20,00 |
| 17.06.2025 | 25,43 | 25,73 | 25,04 | 25,07 | -1,53% | - |
| 16.06.2025 | 25,32 | 25,78 | 25,11 | 25,46 | 0,57% | - |
| 13.06.2025 | 26,08 | 26,08 | 25,28 | 25,32 | -2,93% | - |
| 12.06.2025 | 25,86 | 26,19 | 25,74 | 26,08 | 0,71% | - |
| 11.06.2025 | 26,29 | 26,50 | 25,87 | 25,90 | -1,80% | - |
| 10.06.2025 | 25,82 | 26,44 | 25,60 | 26,37 | -1,90% | - |
| 09.06.2025 | 26,82 | 27,13 | 26,77 | 26,88 | 0,24% | 36,00 |
| 06.06.2025 | 26,71 | 26,94 | 26,51 | 26,82 | 0,34% | - |
| 05.06.2025 | 26,95 | 27,18 | 26,62 | 26,73 | -0,93% | - |
| 04.06.2025 | 26,71 | 27,06 | 26,50 | 26,98 | 0,95% | - |
| 03.06.2025 | 26,81 | 26,83 | 26,34 | 26,72 | -0,24% | - |
| 02.06.2025 | 27,70 | 27,70 | 26,43 | 26,79 | -3,30% | 30,00 |
| 30.05.2025 | 27,58 | 27,97 | 27,39 | 27,70 | 0,40% | - |
| 29.05.2025 | 27,22 | 27,85 | 27,22 | 27,59 | 1,45% | - |
| 28.05.2025 | 27,55 | 27,66 | 27,17 | 27,20 | -1,41% | - |
| 27.05.2025 | 27,45 | 27,83 | 27,35 | 27,59 | 0,49% | - |
| 26.05.2025 | 27,14 | 27,69 | 27,14 | 27,45 | 1,20% | 2,00 |
| 23.05.2025 | 27,12 | 27,53 | 26,76 | 27,13 | -0,02% | - |
| 22.05.2025 | 27,17 | 27,38 | 26,93 | 27,13 | -0,06% | - |
| 21.05.2025 | 27,33 | 27,65 | 27,07 | 27,15 | -0,68% | 25,00 |
| 20.05.2025 | 27,36 | 27,53 | 27,15 | 27,33 | -0,07% | - |
| 19.05.2025 | 27,40 | 27,40 | 26,88 | 27,35 | -0,13% | 2,00 |
| 16.05.2025 | 27,29 | 27,47 | 27,14 | 27,39 | 0,27% | - |