28,865€
1,26%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 28,47 | 29,28 | 28,42 | 28,96 | 1,58% | 9,00 |
| 30.07.2026 | 28,61 | 28,97 | 28,01 | 28,51 | -0,78% | 48,00 |
| 29.07.2026 | 28,07 | 28,97 | 27,74 | 28,73 | 1,92% | 253,00 |
| 28.07.2026 | 26,85 | 28,20 | 26,85 | 28,19 | 4,66% | 94,00 |
| 27.07.2026 | 26,41 | 27,10 | 26,31 | 26,94 | 2,49% | 278,00 |
| 24.07.2026 | 26,16 | 26,32 | 25,17 | 26,28 | 0,46% | 13,00 |
| 23.07.2026 | 26,95 | 27,83 | 26,16 | 26,16 | -3,36% | 60,00 |
| 22.07.2026 | 26,74 | 27,23 | 26,69 | 27,07 | 1,22% | 15,00 |
| 21.07.2026 | 26,43 | 27,01 | 26,43 | 26,75 | 0,53% | 103,00 |
| 20.07.2026 | 26,51 | 26,99 | 26,40 | 26,61 | 0,85% | - |
| 17.07.2026 | 25,91 | 26,57 | 25,91 | 26,38 | 0,73% | 95,00 |
| 16.07.2026 | 25,92 | 26,53 | 25,51 | 26,19 | 1,85% | - |
| 15.07.2026 | 24,81 | 25,84 | 24,68 | 25,72 | 3,98% | 51,00 |
| 14.07.2026 | 24,46 | 24,75 | 24,24 | 24,73 | 0,30% | 529,00 |
| 13.07.2026 | 23,57 | 24,90 | 22,99 | 24,66 | 3,81% | 405,00 |
| 10.07.2026 | 23,55 | 24,34 | 23,51 | 23,75 | 1,67% | - |
| 09.07.2026 | 23,16 | 23,41 | 23,07 | 23,36 | 0,02% | 120,00 |
| 08.07.2026 | 23,60 | 23,61 | 23,04 | 23,36 | -0,15% | - |
| 07.07.2026 | 23,60 | 24,06 | 23,19 | 23,39 | -0,34% | - |
| 06.07.2026 | 23,94 | 24,12 | 23,40 | 23,47 | -2,11% | - |
| 03.07.2026 | 23,18 | 24,05 | 23,12 | 23,98 | 5,43% | 110,00 |
| 02.07.2026 | 22,52 | 22,84 | 22,48 | 22,74 | 1,65% | - |
| 01.07.2026 | 22,43 | 22,59 | 22,22 | 22,37 | -1,19% | - |
| 30.06.2026 | 22,42 | 22,84 | 22,27 | 22,64 | 0,33% | - |
| 29.06.2026 | 22,50 | 23,02 | 22,48 | 22,57 | 2,54% | 200,00 |
| 26.06.2026 | 22,06 | 22,27 | 21,90 | 22,01 | -2,13% | - |
| 25.06.2026 | 22,45 | 22,60 | 22,12 | 22,49 | 1,28% | - |
| 24.06.2026 | 22,26 | 22,35 | 22,01 | 22,20 | -0,05% | 50,00 |
| 23.06.2026 | 22,33 | 22,59 | 21,82 | 22,21 | -4,21% | - |
| 22.06.2026 | 23,84 | 23,92 | 23,09 | 23,19 | -2,83% | - |
| 19.06.2026 | 24,11 | 24,22 | 22,96 | 23,86 | -0,81% | 24,00 |
| 18.06.2026 | 20,53 | 24,72 | 20,53 | 24,06 | 16,74% | 3.142,00 |
| 17.06.2026 | 20,20 | 20,75 | 20,20 | 20,61 | 0,34% | - |
| 16.06.2026 | 21,11 | 21,25 | 20,41 | 20,54 | -3,59% | - |
| 15.06.2026 | 20,92 | 21,43 | 20,72 | 21,30 | 2,82% | - |
| 12.06.2026 | 20,62 | 20,74 | 20,24 | 20,72 | 1,92% | - |
| 11.06.2026 | 20,19 | 20,62 | 19,91 | 20,33 | 1,04% | 20,00 |
| 10.06.2026 | 19,96 | 20,27 | 19,90 | 20,12 | -8,75% | 900,00 |
| 09.06.2026 | 21,94 | 22,39 | 21,69 | 22,05 | 0,50% | 1.040,00 |
| 08.06.2026 | 22,05 | 22,14 | 21,88 | 21,94 | 0,90% | 1.105,00 |
| 05.06.2026 | 22,35 | 22,68 | 21,70 | 21,74 | -3,44% | - |
| 04.06.2026 | 22,62 | 22,85 | 22,42 | 22,52 | -0,66% | 206,00 |
| 03.06.2026 | 22,97 | 23,26 | 22,57 | 22,67 | -0,92% | 3.055,00 |
| 02.06.2026 | 23,35 | 23,77 | 22,87 | 22,88 | -1,68% | - |
| 01.06.2026 | 23,30 | 23,95 | 23,03 | 23,27 | -0,56% | 28,00 |
| 29.05.2026 | 23,40 | 23,95 | 22,98 | 23,40 | 0,43% | 228,00 |
| 28.05.2026 | 22,15 | 23,38 | 22,03 | 23,30 | 3,42% | - |
| 27.05.2026 | 22,72 | 22,77 | 22,22 | 22,53 | -0,88% | 5,00 |
| 26.05.2026 | 22,61 | 22,74 | 22,25 | 22,73 | 0,69% | 60,00 |
| 25.05.2026 | 22,75 | 22,75 | 22,26 | 22,57 | 1,60% | 4,00 |
| 22.05.2026 | 22,51 | 22,59 | 22,03 | 22,22 | -1,55% | - |
| 21.05.2026 | 21,58 | 22,59 | 21,46 | 22,57 | 4,52% | - |
| 20.05.2026 | 21,97 | 22,13 | 21,40 | 21,59 | -1,89% | 6,00 |
| 19.05.2026 | 21,62 | 22,92 | 21,55 | 22,01 | 1,06% | 502,00 |
| 18.05.2026 | 21,07 | 21,84 | 20,95 | 21,78 | 2,88% | 3,00 |
| 15.05.2026 | 21,17 | 21,41 | 21,02 | 21,17 | -0,40% | 144,00 |
| 14.05.2026 | 21,41 | 21,61 | 21,09 | 21,25 | -0,45% | 300,00 |
| 13.05.2026 | 21,15 | 21,36 | 20,80 | 21,35 | 1,47% | 3,00 |
| 12.05.2026 | 21,17 | 21,19 | 20,82 | 21,04 | -0,90% | - |
| 11.05.2026 | 21,28 | 21,51 | 21,09 | 21,23 | -0,05% | - |
| 08.05.2026 | 20,95 | 21,27 | 20,84 | 21,24 | 1,34% | 12,00 |
| 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 |