21,145€
0,91%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 20,95 | 21,18 | 20,84 | 21,13 | 0,81% | - |
| 07.05.2026 | 21,46 | 21,58 | 20,92 | 20,96 | -2,33% | 9,00 |
| 06.05.2026 | 21,19 | 21,73 | 21,02 | 21,46 | 1,78% | 39,00 |
| 05.05.2026 | 21,28 | 21,45 | 21,01 | 21,08 | -0,89% | 11,00 |
| 04.05.2026 | 21,30 | 21,48 | 20,96 | 21,27 | -0,16% | 230,00 |
| 30.04.2026 | 21,51 | 21,66 | 21,04 | 21,31 | -1,30% | - |
| 29.04.2026 | 21,72 | 21,85 | 21,03 | 21,59 | -1,12% | - |
| 28.04.2026 | 21,38 | 21,84 | 21,26 | 21,83 | 1,56% | 75,00 |
| 27.04.2026 | 21,66 | 21,93 | 21,30 | 21,50 | -0,88% | - |
| 24.04.2026 | 20,66 | 21,79 | 20,66 | 21,69 | 4,68% | 1.761,00 |
| 23.04.2026 | 20,12 | 21,41 | 19,10 | 20,72 | 1,42% | 301,00 |
| 22.04.2026 | 20,58 | 20,90 | 20,07 | 20,43 | -0,44% | - |
| 21.04.2026 | 20,37 | 20,79 | 20,30 | 20,52 | 0,89% | 46,00 |
| 20.04.2026 | 20,20 | 20,49 | 19,94 | 20,34 | 0,49% | 577,00 |
| 17.04.2026 | 19,95 | 20,44 | 19,95 | 20,24 | 1,54% | 112,00 |
| 16.04.2026 | 19,39 | 20,00 | 19,28 | 19,93 | 3,00% | 1.502,00 |
| 15.04.2026 | 18,65 | 19,41 | 18,59 | 19,35 | 3,68% | 1.536,00 |
| 14.04.2026 | 18,56 | 18,84 | 18,35 | 18,66 | 1,34% | 2.810,00 |
| 13.04.2026 | 18,30 | 18,55 | 17,99 | 18,41 | 0,11% | 570,00 |
| 10.04.2026 | 18,14 | 18,75 | 18,09 | 18,39 | 1,57% | 135,00 |
| 09.04.2026 | 18,09 | 18,20 | 17,84 | 18,11 | 0,30% | - |
| 08.04.2026 | 17,78 | 18,55 | 17,67 | 18,05 | 1,43% | 1,00 |
| 07.04.2026 | 17,14 | 17,94 | 17,11 | 17,80 | 3,79% | 798,00 |
| 02.04.2026 | 17,08 | 17,71 | 16,59 | 17,15 | 0,35% | 1.112,00 |
| 01.04.2026 | 17,27 | 17,73 | 16,81 | 17,09 | -0,38% | 5,00 |
| 31.03.2026 | 16,04 | 17,29 | 16,04 | 17,15 | 7,52% | 281,00 |
| 30.03.2026 | 15,70 | 16,30 | 15,52 | 15,95 | 1,46% | 75,00 |
| 27.03.2026 | 15,64 | 15,89 | 15,23 | 15,72 | 0,50% | 3.050,00 |
| 26.03.2026 | 18,49 | 18,52 | 15,38 | 15,65 | -15,76% | 3.132,00 |
| 25.03.2026 | 18,55 | 18,87 | 18,36 | 18,57 | 0,60% | 54,00 |
| 24.03.2026 | 17,98 | 18,48 | 17,97 | 18,46 | 2,13% | 55,00 |
| 23.03.2026 | 17,81 | 18,23 | 17,39 | 18,08 | 1,09% | 730,00 |
| 20.03.2026 | 18,10 | 18,21 | 17,82 | 17,88 | -1,20% | 1.005,00 |
| 19.03.2026 | 17,89 | 18,13 | 17,76 | 18,10 | 0,50% | - |
| 18.03.2026 | 18,36 | 18,55 | 17,82 | 18,01 | -2,00% | 2,00 |
| 17.03.2026 | 17,87 | 18,51 | 17,80 | 18,38 | 2,35% | 339,00 |
| 16.03.2026 | 18,56 | 18,88 | 17,89 | 17,96 | -3,04% | 1,00 |
| 13.03.2026 | 18,78 | 18,83 | 18,35 | 18,52 | -1,41% | - |
| 12.03.2026 | 18,37 | 19,08 | 18,29 | 18,78 | 1,54% | 53,00 |
| 11.03.2026 | 18,71 | 19,17 | 18,41 | 18,50 | -1,18% | 557,00 |
| 10.03.2026 | 18,95 | 19,16 | 18,62 | 18,72 | -1,41% | 250,00 |
| 09.03.2026 | 18,53 | 19,09 | 18,27 | 18,99 | 0,77% | - |
| 06.03.2026 | 19,28 | 19,44 | 18,45 | 18,84 | -1,73% | 300,00 |
| 05.03.2026 | 19,27 | 19,58 | 19,01 | 19,17 | -1,01% | 30,00 |
| 04.03.2026 | 19,40 | 19,84 | 18,93 | 19,37 | -0,26% | 157,00 |
| 03.03.2026 | 19,67 | 19,81 | 19,28 | 19,42 | -1,56% | 7,00 |
| 02.03.2026 | 19,26 | 19,99 | 19,02 | 19,73 | 1,68% | 152,00 |
| 27.02.2026 | 19,46 | 19,65 | 19,00 | 19,40 | -0,22% | 8,00 |
| 26.02.2026 | 18,39 | 19,59 | 18,18 | 19,44 | 5,90% | 420,00 |
| 25.02.2026 | 18,97 | 18,97 | 17,66 | 18,36 | -3,30% | 1,00 |
| 24.02.2026 | 18,20 | 19,87 | 18,20 | 18,99 | 4,17% | 353,00 |
| 23.02.2026 | 18,07 | 18,43 | 17,84 | 18,23 | 1,31% | 22,00 |
| 20.02.2026 | 17,84 | 18,43 | 17,62 | 17,99 | 1,25% | 4,00 |
| 19.02.2026 | 17,74 | 18,14 | 17,63 | 17,77 | 0,24% | - |
| 18.02.2026 | 18,02 | 18,03 | 17,37 | 17,73 | -1,20% | - |
| 17.02.2026 | 17,65 | 18,20 | 17,54 | 17,94 | 1,63% | 3,00 |
| 16.02.2026 | 18,16 | 18,48 | 17,56 | 17,66 | -2,74% | - |
| 13.02.2026 | 18,06 | 18,64 | 17,83 | 18,15 | 0,21% | 1.150,00 |
| 12.02.2026 | 17,82 | 18,38 | 17,32 | 18,12 | 0,30% | - |
| 11.02.2026 | 18,00 | 18,18 | 17,51 | 18,06 | 0,15% | 30,00 |
| 10.02.2026 | 17,58 | 18,23 | 17,56 | 18,03 | 2,47% | - |
| 09.02.2026 | 17,78 | 17,91 | 17,55 | 17,60 | -0,72% | - |
| 06.02.2026 | 17,87 | 17,88 | 17,29 | 17,73 | -0,83% | 6,00 |
| 05.02.2026 | 17,76 | 18,14 | 17,55 | 17,87 | 0,83% | 716,00 |
| 04.02.2026 | 17,20 | 17,98 | 17,20 | 17,73 | 3,26% | 102,00 |
| 03.02.2026 | 17,89 | 17,98 | 17,09 | 17,17 | -3,90% | 100,00 |
| 02.02.2026 | 17,54 | 17,99 | 17,42 | 17,86 | 1,18% | 600,00 |
| 30.01.2026 | 17,32 | 17,69 | 17,22 | 17,66 | 2,02% | - |
| 29.01.2026 | 17,34 | 17,63 | 17,15 | 17,31 | 0,03% | 95,00 |
| 28.01.2026 | 17,13 | 17,64 | 17,00 | 17,30 | 1,44% | 2.000,00 |
| 27.01.2026 | 17,39 | 17,52 | 17,03 | 17,06 | -2,08% | - |
| 26.01.2026 | 17,42 | 17,59 | 17,14 | 17,42 | -0,03% | 11,00 |
| 23.01.2026 | 18,31 | 18,32 | 17,25 | 17,42 | -4,86% | 3.051,00 |
| 22.01.2026 | 19,05 | 19,50 | 18,20 | 18,31 | -4,01% | 50,00 |
| 21.01.2026 | 17,14 | 19,15 | 17,14 | 19,08 | 11,39% | 609,00 |
| 20.01.2026 | 17,69 | 17,69 | 17,09 | 17,13 | -3,19% | 318,00 |
| 19.01.2026 | 17,70 | 17,99 | 17,34 | 17,69 | 0,00% | 630,00 |
| 16.01.2026 | 17,93 | 18,07 | 17,61 | 17,69 | -1,28% | 400,00 |
| 15.01.2026 | 17,71 | 18,01 | 17,57 | 17,92 | 1,41% | 3,00 |
| 14.01.2026 | 17,74 | 18,08 | 17,49 | 17,67 | -0,42% | 1.720,00 |
| 13.01.2026 | 18,29 | 18,35 | 17,65 | 17,75 | -2,55% | 230,00 |
| 12.01.2026 | 18,64 | 18,73 | 17,77 | 18,21 | -2,27% | 830,00 |
| 09.01.2026 | 18,90 | 19,02 | 18,54 | 18,64 | -1,32% | 4,00 |
| 08.01.2026 | 18,81 | 19,29 | 18,42 | 18,89 | -0,08% | 7,00 |
| 07.01.2026 | 19,08 | 19,48 | 18,71 | 18,90 | -0,93% | 2,00 |
| 06.01.2026 | 18,41 | 19,26 | 18,41 | 19,08 | 3,72% | - |
| 05.01.2026 | 18,82 | 18,91 | 17,89 | 18,39 | -2,27% | - |
| 02.01.2026 | 18,70 | 18,98 | 18,46 | 18,82 | 0,56% | 279,00 |
| 30.12.2025 | 18,47 | 18,77 | 18,44 | 18,72 | 1,24% | 2,00 |
| 29.12.2025 | 18,54 | 18,71 | 18,44 | 18,49 | -0,34% | 16,00 |
| 23.12.2025 | 18,80 | 19,01 | 18,54 | 18,55 | -1,32% | - |
| 22.12.2025 | 19,06 | 19,13 | 18,56 | 18,80 | -1,56% | 440,00 |
| 19.12.2025 | 18,96 | 19,22 | 18,76 | 19,09 | 0,51% | 11,00 |
| 18.12.2025 | 18,91 | 19,13 | 18,70 | 19,00 | 0,38% | - |
| 17.12.2025 | 18,60 | 18,97 | 18,33 | 18,92 | 1,87% | - |
| 16.12.2025 | 18,39 | 18,70 | 17,94 | 18,58 | 1,17% | - |
| 15.12.2025 | 18,65 | 18,69 | 18,34 | 18,36 | -1,40% | 18,00 |
| 12.12.2025 | 18,57 | 18,67 | 18,22 | 18,62 | 0,66% | - |
| 11.12.2025 | 18,21 | 18,59 | 18,06 | 18,50 | 1,76% | - |
| 10.12.2025 | 17,96 | 18,25 | 17,82 | 18,18 | 1,15% | - |