56,425€
-0,62%
Echtzeit-Aktienkurs SODEXO S.A. INH. EO 4
Bid:
Ask:
Aktienkurse zur SODEXO S.A. INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 56,30 | 56,80 | 55,93 | 56,43 | -0,62% | 50,00 |
| 21.10.2026 | 57,48 | 57,60 | 56,58 | 56,78 | -1,13% | 14,00 |
| 20.10.2026 | 56,35 | 57,73 | 56,25 | 57,43 | 1,68% | - |
| 19.10.2026 | 56,30 | 57,15 | 56,05 | 56,48 | 0,62% | - |
| 16.10.2026 | 56,18 | 56,55 | 55,65 | 56,13 | 0,13% | 131,00 |
| 15.10.2026 | 55,98 | 56,05 | 55,98 | 56,05 | 1,59% | - |
| 14.10.2026 | 55,20 | 55,40 | 54,73 | 55,18 | -0,05% | - |
| 13.10.2026 | 54,95 | 55,55 | 54,90 | 55,20 | 0,41% | - |
| 12.10.2026 | 54,90 | 55,03 | 54,38 | 54,98 | 0,32% | - |
| 09.10.2026 | 54,83 | 55,08 | 54,50 | 54,80 | 0,32% | 12,00 |
| 08.10.2026 | 54,58 | 54,90 | 53,93 | 54,63 | -0,05% | 56,00 |
| 07.10.2026 | 53,75 | 54,93 | 53,75 | 54,65 | 1,39% | - |
| 06.10.2026 | 53,68 | 54,25 | 53,50 | 53,90 | 0,42% | - |
| 05.10.2026 | 53,90 | 54,55 | 53,60 | 53,68 | -0,51% | - |
| 02.10.2026 | 53,60 | 54,20 | 53,40 | 53,95 | 0,89% | 1.132,00 |
| 01.10.2026 | 55,30 | 55,35 | 53,43 | 53,48 | -3,21% | 548,00 |
| 30.09.2026 | 56,43 | 56,75 | 55,18 | 55,25 | -1,78% | 315,00 |
| 29.09.2026 | 56,88 | 57,05 | 56,20 | 56,25 | -1,36% | 87,00 |
| 28.09.2026 | 57,35 | 57,85 | 56,78 | 57,03 | -0,96% | 67,00 |
| 25.09.2026 | 56,28 | 57,63 | 56,28 | 57,58 | 2,58% | - |
| 24.09.2026 | 57,08 | 57,63 | 56,05 | 56,13 | -1,84% | 600,00 |
| 23.09.2026 | 57,58 | 57,63 | 56,95 | 57,18 | -0,61% | - |
| 22.09.2026 | 57,10 | 57,78 | 57,00 | 57,53 | 0,70% | - |
| 21.09.2026 | 57,30 | 57,80 | 57,03 | 57,13 | 0,09% | 13,00 |
| 18.09.2026 | 58,05 | 58,08 | 56,98 | 57,08 | -1,64% | - |
| 17.09.2026 | 58,35 | 59,35 | 58,03 | 58,03 | 2,93% | 1.529,00 |
| 16.09.2026 | 56,70 | 56,75 | 56,10 | 56,38 | -0,44% | - |
| 15.09.2026 | 56,40 | 56,93 | 56,15 | 56,63 | 0,35% | - |
| 14.09.2026 | 56,25 | 57,18 | 56,15 | 56,43 | 0,09% | 2.488,00 |
| 11.09.2026 | 56,30 | 56,75 | 55,53 | 56,38 | 0,27% | 56,00 |
| 10.09.2026 | 57,20 | 57,80 | 56,20 | 56,23 | -1,58% | 961,00 |
| 09.09.2026 | 57,35 | 57,65 | 56,93 | 57,13 | -0,35% | - |
| 08.09.2026 | 56,95 | 57,65 | 56,90 | 57,33 | 0,35% | 322,00 |
| 07.09.2026 | 58,05 | 58,05 | 57,08 | 57,13 | -1,59% | - |
| 04.09.2026 | 58,45 | 58,83 | 57,95 | 58,05 | -0,73% | - |
| 03.09.2026 | 57,90 | 58,75 | 57,25 | 58,48 | 0,95% | - |
| 02.09.2026 | 58,25 | 59,00 | 57,88 | 57,93 | -0,69% | 700,00 |
| 01.09.2026 | 57,88 | 58,43 | 57,68 | 58,33 | 0,78% | 81,00 |
| 31.08.2026 | 58,33 | 58,40 | 57,63 | 57,88 | -0,77% | - |
| 28.08.2026 | 58,93 | 59,13 | 58,20 | 58,33 | -0,89% | 188,00 |
| 27.08.2026 | 57,60 | 58,98 | 56,98 | 58,85 | 2,48% | 9.070,00 |
| 26.08.2026 | 57,00 | 58,10 | 57,00 | 57,43 | 0,70% | 700,00 |
| 25.08.2026 | 57,13 | 57,23 | 56,60 | 57,03 | 0,04% | - |
| 24.08.2026 | 56,20 | 57,03 | 56,20 | 57,00 | 1,29% | 16,00 |
| 21.08.2026 | 56,25 | 56,53 | 56,10 | 56,28 | 0,09% | 13,00 |
| 20.08.2026 | 56,05 | 56,28 | 55,93 | 56,23 | 0,36% | - |
| 19.08.2026 | 55,78 | 56,60 | 55,78 | 56,03 | 29,12% | - |
| 05.05.2026 | 43,53 | 44,16 | 42,89 | 43,39 | -0,32% | 138,00 |
| 04.05.2026 | 43,35 | 43,91 | 43,20 | 43,53 | 0,48% | 98,00 |
| 30.04.2026 | 42,43 | 43,46 | 42,26 | 43,32 | 1,48% | 309,00 |
| 29.04.2026 | 42,47 | 42,77 | 41,98 | 42,69 | 0,92% | 395,00 |
| 28.04.2026 | 42,31 | 42,54 | 41,92 | 42,30 | -0,17% | 2.800,00 |
| 27.04.2026 | 42,91 | 43,31 | 42,31 | 42,37 | -2,03% | 1.002,00 |
| 24.04.2026 | 42,71 | 43,43 | 42,54 | 43,25 | 1,41% | 718,00 |
| 23.04.2026 | 42,13 | 42,86 | 42,07 | 42,65 | 0,90% | 3.600,00 |
| 22.04.2026 | 42,85 | 43,09 | 42,23 | 42,27 | -0,49% | 268,00 |
| 21.04.2026 | 42,21 | 43,03 | 42,12 | 42,48 | 0,62% | 172,00 |
| 20.04.2026 | 42,27 | 42,64 | 42,03 | 42,22 | -1,17% | 1.933,00 |
| 17.04.2026 | 41,31 | 42,75 | 41,05 | 42,72 | 3,41% | 1.300,00 |
| 16.04.2026 | 40,43 | 41,43 | 40,19 | 41,31 | 2,33% | 354,00 |
| 15.04.2026 | 39,83 | 40,39 | 38,97 | 40,37 | 1,28% | 1.937,00 |
| 14.04.2026 | 38,64 | 39,87 | 38,45 | 39,86 | 2,94% | 14,00 |
| 13.04.2026 | 39,23 | 39,35 | 38,45 | 38,72 | -2,32% | 747,00 |
| 10.04.2026 | 39,11 | 40,81 | 35,49 | 39,64 | -10,98% | 6.081,00 |
| 09.04.2026 | 46,11 | 46,19 | 44,35 | 44,53 | -3,64% | 2.664,00 |
| 08.04.2026 | 46,87 | 46,99 | 45,68 | 46,21 | 2,30% | 14.284,00 |
| 07.04.2026 | 45,27 | 45,78 | 44,69 | 45,17 | -0,26% | 14,00 |
| 02.04.2026 | 44,35 | 45,58 | 44,35 | 45,29 | -0,15% | 180,00 |
| 01.04.2026 | 44,81 | 45,75 | 44,72 | 45,36 | 1,54% | - |
| 31.03.2026 | 44,29 | 44,76 | 43,73 | 44,67 | 1,38% | 941,00 |
| 30.03.2026 | 43,18 | 44,66 | 43,18 | 44,06 | 3,99% | 2.211,00 |
| 27.03.2026 | 42,67 | 43,06 | 42,33 | 42,37 | -0,66% | - |
| 26.03.2026 | 43,23 | 43,43 | 42,43 | 42,65 | -1,73% | 168,00 |
| 25.03.2026 | 42,83 | 43,43 | 42,68 | 43,40 | 1,33% | 2.280,00 |
| 24.03.2026 | 41,97 | 42,97 | 41,90 | 42,83 | 1,81% | 23,00 |
| 23.03.2026 | 41,15 | 42,46 | 40,74 | 42,07 | 1,52% | 136,00 |
| 20.03.2026 | 42,63 | 42,92 | 41,23 | 41,44 | -2,93% | 315,00 |
| 19.03.2026 | 42,71 | 42,99 | 42,26 | 42,69 | 0,00% | 69,00 |
| 18.03.2026 | 44,68 | 44,68 | 42,67 | 42,69 | -3,85% | 28,00 |
| 17.03.2026 | 44,25 | 44,42 | 43,98 | 44,40 | 0,16% | - |
| 16.03.2026 | 44,13 | 44,41 | 43,75 | 44,33 | 0,59% | 336,00 |
| 13.03.2026 | 44,29 | 44,31 | 43,73 | 44,07 | -0,54% | 1.170,00 |
| 12.03.2026 | 43,44 | 44,82 | 43,43 | 44,31 | 1,26% | 28,00 |
| 11.03.2026 | 44,27 | 44,75 | 43,46 | 43,76 | -1,06% | 225,00 |
| 10.03.2026 | 45,13 | 45,45 | 44,15 | 44,23 | -1,99% | 17,00 |
| 09.03.2026 | 44,31 | 45,79 | 44,09 | 45,13 | 0,47% | 143,00 |
| 06.03.2026 | 45,05 | 45,32 | 44,64 | 44,92 | -0,04% | 600,00 |
| 05.03.2026 | 45,19 | 45,35 | 44,37 | 44,94 | -0,95% | 479,00 |
| 04.03.2026 | 45,14 | 45,62 | 44,99 | 45,37 | -0,04% | 576,00 |
| 03.03.2026 | 45,33 | 45,74 | 44,96 | 45,39 | -0,57% | - |
| 02.03.2026 | 45,46 | 46,95 | 45,42 | 45,65 | -1,47% | 2.820,00 |
| 27.02.2026 | 46,91 | 46,91 | 45,66 | 46,33 | -1,24% | 1.050,00 |
| 26.02.2026 | 46,31 | 47,02 | 45,48 | 46,91 | 1,16% | 1.170,00 |
| 25.02.2026 | 47,39 | 47,46 | 46,22 | 46,37 | -2,11% | - |
| 24.02.2026 | 47,38 | 48,02 | 47,04 | 47,37 | -0,04% | - |
| 23.02.2026 | 47,71 | 48,02 | 47,27 | 47,39 | -0,86% | 131,00 |
| 20.02.2026 | 47,55 | 48,08 | 47,09 | 47,80 | 0,57% | 884,00 |
| 19.02.2026 | 47,08 | 47,70 | 46,81 | 47,53 | 0,93% | 78,00 |
| 18.02.2026 | 47,22 | 47,35 | 46,90 | 47,09 | -0,25% | 88,00 |
| 17.02.2026 | 46,73 | 47,72 | 46,63 | 47,21 | 0,85% | 16,00 |