47,170€
1,05%
Echtzeit-Aktienkurs Sodexo S.A.
Bid:
Ask:
Aktienkurse zur Sodexo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 47,06 | 47,21 | 46,57 | 46,81 | -0,51% | 750,00 |
| 13.02.2026 | 46,43 | 47,22 | 45,71 | 47,05 | 1,20% | - |
| 12.02.2026 | 46,57 | 46,97 | 45,98 | 46,49 | -0,04% | 219,00 |
| 11.02.2026 | 46,69 | 46,69 | 45,61 | 46,51 | -0,36% | 132,00 |
| 10.02.2026 | 46,54 | 46,92 | 46,11 | 46,68 | -0,17% | 1.932,00 |
| 09.02.2026 | 45,29 | 46,83 | 45,19 | 46,76 | 3,50% | 1.914,00 |
| 06.02.2026 | 45,25 | 45,28 | 44,53 | 45,18 | -0,11% | - |
| 05.02.2026 | 46,11 | 46,11 | 44,18 | 45,23 | -1,87% | 544,00 |
| 04.02.2026 | 43,71 | 46,68 | 43,70 | 46,09 | 5,47% | 1.587,00 |
| 03.02.2026 | 43,69 | 43,91 | 43,05 | 43,70 | 0,18% | - |
| 02.02.2026 | 42,79 | 43,89 | 42,73 | 43,62 | 1,11% | 1.426,00 |
| 30.01.2026 | 43,01 | 43,56 | 42,92 | 43,14 | 0,02% | 387,00 |
| 29.01.2026 | 43,05 | 43,55 | 42,42 | 43,13 | 0,35% | - |
| 28.01.2026 | 42,33 | 43,07 | 41,86 | 42,98 | 1,87% | 28.000,00 |
| 27.01.2026 | 42,25 | 42,59 | 42,09 | 42,19 | -0,26% | 1.933,00 |
| 26.01.2026 | 42,12 | 42,36 | 41,68 | 42,30 | 0,40% | 2.405,00 |
| 23.01.2026 | 42,58 | 42,65 | 41,84 | 42,13 | -1,08% | - |
| 22.01.2026 | 42,01 | 43,30 | 41,83 | 42,59 | 1,55% | 360,00 |
| 21.01.2026 | 41,44 | 42,11 | 41,28 | 41,94 | 1,33% | 15,00 |
| 20.01.2026 | 41,28 | 41,80 | 41,08 | 41,39 | 0,02% | - |
| 19.01.2026 | 41,39 | 42,06 | 41,19 | 41,38 | -0,79% | 609,00 |
| 16.01.2026 | 41,87 | 42,12 | 41,62 | 41,71 | -0,26% | 42,00 |
| 15.01.2026 | 42,05 | 42,07 | 41,13 | 41,82 | -0,07% | 586,00 |
| 14.01.2026 | 41,95 | 42,39 | 41,59 | 41,85 | -0,19% | 234,00 |
| 13.01.2026 | 42,19 | 42,57 | 41,90 | 41,93 | -0,71% | - |
| 12.01.2026 | 42,58 | 42,90 | 42,09 | 42,23 | -1,10% | 2.300,00 |
| 09.01.2026 | 43,43 | 43,69 | 42,70 | 42,70 | -1,73% | 3.146,00 |
| 08.01.2026 | 44,61 | 44,61 | 42,02 | 43,45 | -1,27% | 132,00 |
| 07.01.2026 | 43,73 | 44,46 | 43,73 | 44,01 | -1,43% | 1.370,00 |
| 06.01.2026 | 43,64 | 44,68 | 43,64 | 44,65 | 1,96% | 2.512,00 |
| 05.01.2026 | 43,21 | 43,96 | 42,89 | 43,79 | 1,39% | 4.174,00 |
| 02.01.2026 | 43,71 | 43,74 | 42,57 | 43,19 | -0,39% | 1.432,00 |
| 30.12.2025 | 43,02 | 43,38 | 43,02 | 43,36 | 0,49% | 510,00 |
| 29.12.2025 | 43,80 | 43,95 | 43,14 | 43,15 | -0,99% | 2.076,00 |
| 23.12.2025 | 43,73 | 44,20 | 43,41 | 43,58 | -0,39% | 634,00 |
| 22.12.2025 | 44,03 | 44,07 | 43,50 | 43,75 | -0,55% | 13,00 |
| 19.12.2025 | 44,47 | 44,75 | 43,76 | 43,99 | -6,06% | 148,00 |
| 18.12.2025 | 46,44 | 46,98 | 46,44 | 46,83 | 0,99% | 1.388,00 |
| 17.12.2025 | 45,88 | 46,63 | 45,38 | 46,37 | 1,20% | 2.197,00 |
| 16.12.2025 | 45,93 | 46,22 | 45,56 | 45,82 | -1,06% | 2.186,00 |
| 15.12.2025 | 45,49 | 47,25 | 45,34 | 46,31 | 2,05% | 1.626,00 |
| 12.12.2025 | 45,29 | 45,45 | 44,78 | 45,38 | 0,42% | 759,00 |
| 11.12.2025 | 44,61 | 45,42 | 44,47 | 45,19 | 0,71% | 3.800,00 |
| 10.12.2025 | 44,05 | 45,06 | 43,91 | 44,87 | 1,91% | 400,00 |
| 09.12.2025 | 44,49 | 44,57 | 43,89 | 44,03 | -1,08% | 720,00 |
| 08.12.2025 | 45,28 | 45,37 | 44,28 | 44,51 | -1,94% | 330,00 |
| 05.12.2025 | 45,56 | 46,03 | 44,93 | 45,39 | -0,66% | 350,00 |