31,000€
2,07%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
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% | - |