28,465€
-0,38%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 28,47 | 28,61 | 28,45 | 28,45 | -0,45% | - |
| 10.09.2026 | 28,59 | 29,14 | 28,49 | 28,58 | -0,19% | - |
| 09.09.2026 | 28,60 | 28,92 | 28,47 | 28,63 | 0,07% | - |
| 08.09.2026 | 29,63 | 29,79 | 28,56 | 28,61 | -3,43% | 3,00 |
| 07.09.2026 | 30,46 | 30,46 | 29,62 | 29,63 | -2,69% | - |
| 04.09.2026 | 30,00 | 30,49 | 29,84 | 30,45 | 1,82% | 302,00 |
| 03.09.2026 | 29,93 | 30,36 | 29,48 | 29,90 | 0,18% | 2,00 |
| 02.09.2026 | 30,25 | 30,30 | 29,57 | 29,85 | -1,32% | - |
| 01.09.2026 | 30,07 | 30,73 | 29,46 | 30,25 | 0,57% | 1,00 |
| 31.08.2026 | 30,33 | 30,65 | 30,02 | 30,08 | -1,33% | - |
| 28.08.2026 | 30,69 | 30,83 | 30,38 | 30,48 | -0,36% | 95,00 |
| 27.08.2026 | 30,45 | 30,73 | 29,99 | 30,59 | 0,77% | 4,00 |
| 26.08.2026 | 30,17 | 30,52 | 30,04 | 30,36 | 0,65% | - |
| 25.08.2026 | 29,87 | 30,36 | 29,74 | 30,16 | 1,00% | 279,00 |
| 24.08.2026 | 29,15 | 29,95 | 29,15 | 29,86 | 1,69% | 95,00 |
| 21.08.2026 | 28,87 | 29,43 | 28,68 | 29,37 | 1,61% | 7,00 |
| 20.08.2026 | 29,06 | 29,11 | 28,73 | 28,90 | -0,62% | 1,00 |
| 19.08.2026 | 28,10 | 29,13 | 28,10 | 29,08 | 3,12% | 23,00 |
| 18.08.2026 | 27,93 | 28,35 | 27,88 | 28,20 | 0,48% | - |
| 17.08.2026 | 28,54 | 28,58 | 27,84 | 28,07 | -1,61% | 5,00 |
| 14.08.2026 | 27,98 | 28,79 | 27,97 | 28,53 | 1,95% | 132,00 |
| 13.08.2026 | 27,60 | 28,45 | 27,60 | 27,98 | 1,30% | - |
| 12.08.2026 | 28,06 | 28,11 | 27,55 | 27,62 | -1,57% | - |
| 11.08.2026 | 28,41 | 28,41 | 27,98 | 28,06 | -0,60% | 5,00 |
| 10.08.2026 | 28,92 | 28,92 | 28,01 | 28,23 | -2,39% | 75,00 |
| 07.08.2026 | 28,90 | 29,37 | 28,80 | 28,92 | -0,92% | 21,00 |
| 06.08.2026 | 29,35 | 29,48 | 28,97 | 29,19 | -0,66% | - |
| 05.08.2026 | 28,61 | 29,43 | 28,50 | 29,39 | 2,71% | - |
| 04.08.2026 | 28,39 | 28,64 | 27,97 | 28,61 | 0,92% | 6,00 |
| 03.08.2026 | 28,45 | 29,69 | 28,24 | 28,35 | -2,09% | 342,00 |
| 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 |