26,835€
-2,68%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 27,59 | 27,59 | 26,79 | 26,84 | -2,68% | 1.400,00 |
| 30.09.2026 | 28,30 | 28,30 | 27,27 | 27,58 | -2,25% | 84,00 |
| 29.09.2026 | 28,05 | 28,26 | 27,83 | 28,21 | 0,20% | 5.198,00 |
| 28.09.2026 | 27,45 | 28,16 | 27,45 | 28,16 | 2,51% | 6.800,00 |
| 25.09.2026 | 27,34 | 27,74 | 27,26 | 27,47 | 0,11% | - |
| 24.09.2026 | 27,69 | 27,76 | 27,32 | 27,44 | -0,90% | 8.750,00 |
| 23.09.2026 | 27,99 | 28,21 | 27,49 | 27,69 | -1,14% | 4.473,00 |
| 22.09.2026 | 27,70 | 28,42 | 27,52 | 28,01 | 0,68% | 3.862,00 |
| 21.09.2026 | 28,20 | 28,51 | 27,81 | 27,82 | -2,01% | 4.167,00 |
| 18.09.2026 | 29,12 | 29,13 | 28,38 | 28,39 | -2,52% | 1.084,00 |
| 17.09.2026 | 29,25 | 29,29 | 28,82 | 29,12 | -0,29% | 559,00 |
| 16.09.2026 | 28,55 | 29,32 | 28,41 | 29,21 | 2,24% | 500,00 |
| 15.09.2026 | 28,60 | 28,88 | 28,37 | 28,57 | -0,45% | - |
| 14.09.2026 | 28,11 | 28,92 | 28,05 | 28,70 | 2,50% | 233,00 |
| 11.09.2026 | 28,27 | 28,33 | 27,96 | 28,00 | -1,27% | 1.008,00 |
| 10.09.2026 | 28,57 | 29,14 | 28,33 | 28,36 | -0,80% | 2.454,00 |
| 09.09.2026 | 28,61 | 28,91 | 28,33 | 28,59 | -0,07% | 6.361,00 |
| 08.09.2026 | 29,51 | 29,80 | 28,56 | 28,61 | -3,43% | 1.940,00 |
| 07.09.2026 | 30,50 | 30,50 | 29,62 | 29,62 | -2,71% | 491,00 |
| 04.09.2026 | 30,01 | 30,49 | 29,84 | 30,45 | 1,43% | 3.239,00 |
| 03.09.2026 | 29,83 | 30,37 | 29,49 | 30,02 | 0,69% | 2.674,00 |
| 02.09.2026 | 30,17 | 30,17 | 29,58 | 29,81 | -1,67% | 10.826,00 |
| 01.09.2026 | 30,09 | 30,89 | 29,44 | 30,32 | 0,76% | 5.556,00 |
| 31.08.2026 | 30,57 | 30,58 | 30,09 | 30,09 | -1,31% | 1.324,00 |
| 28.08.2026 | 30,46 | 30,84 | 30,38 | 30,49 | -0,16% | 584,00 |
| 27.08.2026 | 30,24 | 30,74 | 29,98 | 30,54 | 0,59% | 1.152,00 |
| 26.08.2026 | 30,17 | 30,51 | 30,05 | 30,36 | 0,60% | 9.091,00 |
| 25.08.2026 | 30,00 | 30,37 | 29,74 | 30,18 | 0,97% | 1.835,00 |
| 24.08.2026 | 29,19 | 29,96 | 29,19 | 29,89 | 2,36% | 10.618,00 |
| 21.08.2026 | 29,03 | 29,43 | 28,68 | 29,20 | 1,28% | 9.936,00 |
| 20.08.2026 | 29,05 | 29,08 | 28,73 | 28,83 | -0,79% | 5.880,00 |
| 19.08.2026 | 28,19 | 29,13 | 28,19 | 29,06 | 37,21% | 6.394,00 |
| 05.05.2026 | 21,29 | 21,44 | 20,99 | 21,18 | -0,61% | 2.746,00 |
| 04.05.2026 | 21,10 | 21,48 | 21,10 | 21,31 | 0,09% | 790,00 |
| 30.04.2026 | 21,48 | 21,67 | 21,05 | 21,29 | -1,07% | 6.800,00 |
| 29.04.2026 | 21,71 | 21,74 | 21,03 | 21,52 | -0,74% | 433,00 |
| 28.04.2026 | 21,40 | 21,75 | 21,25 | 21,68 | 1,24% | 5.711,00 |
| 27.04.2026 | 21,84 | 21,88 | 21,30 | 21,41 | -0,74% | 2.750,00 |
| 24.04.2026 | 20,85 | 21,79 | 20,82 | 21,57 | 3,93% | 1.825,00 |
| 23.04.2026 | 20,65 | 21,42 | 19,10 | 20,76 | 3,08% | 8.759,00 |
| 22.04.2026 | 20,63 | 20,84 | 20,04 | 20,14 | -2,26% | 5.711,00 |
| 21.04.2026 | 20,32 | 20,79 | 20,30 | 20,60 | 1,43% | 2.877,00 |
| 20.04.2026 | 20,00 | 20,50 | 19,99 | 20,31 | 0,27% | 5.561,00 |
| 17.04.2026 | 19,92 | 20,43 | 19,89 | 20,26 | 1,85% | 4.580,00 |
| 16.04.2026 | 19,38 | 19,97 | 19,28 | 19,89 | 2,62% | 5.827,00 |
| 15.04.2026 | 18,67 | 19,44 | 18,66 | 19,38 | 3,84% | 6.817,00 |
| 14.04.2026 | 18,46 | 18,84 | 18,35 | 18,66 | 0,92% | 1.468,00 |
| 13.04.2026 | 18,25 | 18,49 | 17,99 | 18,49 | 0,30% | 4.410,00 |
| 10.04.2026 | 18,10 | 18,75 | 18,10 | 18,44 | 1,90% | 3.760,00 |
| 09.04.2026 | 18,06 | 18,20 | 17,84 | 18,10 | 0,15% | 1.617,00 |
| 08.04.2026 | 17,78 | 18,55 | 17,78 | 18,07 | 1,60% | 851,00 |
| 07.04.2026 | 17,19 | 17,94 | 17,18 | 17,78 | 3,85% | 7.349,00 |
| 02.04.2026 | 16,71 | 17,71 | 16,67 | 17,12 | 0,26% | 3.375,00 |
| 01.04.2026 | 17,33 | 17,66 | 16,82 | 17,08 | -0,67% | 1.139,00 |
| 31.03.2026 | 16,22 | 17,22 | 16,15 | 17,19 | 6,86% | 15.589,00 |
| 30.03.2026 | 15,76 | 16,31 | 15,52 | 16,09 | 2,32% | 7.786,00 |
| 27.03.2026 | 15,65 | 15,90 | 15,23 | 15,73 | 0,98% | 5.933,00 |
| 26.03.2026 | 18,54 | 18,55 | 15,39 | 15,57 | -16,18% | 10.618,00 |
| 25.03.2026 | 18,47 | 18,88 | 18,37 | 18,58 | 0,65% | 2.262,00 |
| 24.03.2026 | 18,08 | 18,52 | 18,03 | 18,46 | 1,91% | 1.952,00 |
| 23.03.2026 | 17,82 | 18,23 | 17,39 | 18,11 | 0,83% | 927,00 |
| 20.03.2026 | 18,03 | 18,22 | 17,83 | 17,96 | -0,44% | 3.187,00 |
| 19.03.2026 | 17,94 | 18,13 | 17,77 | 18,04 | 0,53% | 4.096,00 |
| 18.03.2026 | 18,49 | 18,49 | 17,82 | 17,95 | -2,37% | 7.357,00 |
| 17.03.2026 | 17,89 | 18,51 | 17,87 | 18,38 | 2,31% | 10.000,00 |
| 16.03.2026 | 18,59 | 18,88 | 17,89 | 17,97 | -3,13% | 2.161,00 |
| 13.03.2026 | 18,86 | 18,86 | 18,35 | 18,55 | -1,60% | 6.266,00 |
| 12.03.2026 | 18,49 | 19,08 | 18,48 | 18,85 | 1,93% | 5.487,00 |
| 11.03.2026 | 18,71 | 19,17 | 18,49 | 18,49 | -1,84% | 2.670,00 |
| 10.03.2026 | 18,84 | 19,17 | 18,62 | 18,84 | -0,33% | 662,00 |
| 09.03.2026 | 18,45 | 19,08 | 18,36 | 18,90 | 0,59% | 4.082,00 |
| 06.03.2026 | 19,29 | 19,43 | 18,45 | 18,79 | -2,43% | 772,00 |
| 05.03.2026 | 19,24 | 19,59 | 19,03 | 19,26 | -0,32% | 1.100,00 |
| 04.03.2026 | 19,30 | 19,84 | 19,01 | 19,32 | 0,00% | 698,00 |
| 03.03.2026 | 19,54 | 19,82 | 19,22 | 19,32 | -2,13% | 6.135,00 |
| 02.03.2026 | 19,11 | 19,99 | 18,94 | 19,74 | 1,31% | 4.241,00 |
| 27.02.2026 | 19,55 | 19,70 | 19,01 | 19,49 | -0,11% | 4.879,00 |
| 26.02.2026 | 18,37 | 19,60 | 18,19 | 19,51 | 6,22% | 4.890,00 |
| 25.02.2026 | 18,86 | 18,86 | 17,66 | 18,37 | -2,97% | 8.237,00 |
| 24.02.2026 | 19,19 | 19,87 | 18,87 | 18,93 | 3,93% | 6.298,00 |
| 23.02.2026 | 18,08 | 18,43 | 17,84 | 18,21 | 0,64% | 5.867,00 |
| 20.02.2026 | 17,85 | 18,43 | 17,63 | 18,10 | 1,60% | 6.468,00 |
| 19.02.2026 | 17,77 | 18,15 | 17,63 | 17,81 | 0,25% | 2.401,00 |
| 18.02.2026 | 18,00 | 18,00 | 17,38 | 17,77 | -1,18% | 3.496,00 |
| 17.02.2026 | 17,63 | 18,20 | 17,59 | 17,98 | 1,94% | 9.615,00 |
| 16.02.2026 | 18,16 | 18,47 | 17,57 | 17,64 | -2,89% | 5.834,00 |
| 13.02.2026 | 18,03 | 18,65 | 17,83 | 18,16 | 0,83% | 12.938,00 |
| 12.02.2026 | 17,77 | 18,38 | 17,32 | 18,01 | 1,52% | 9.552,00 |
| 11.02.2026 | 18,01 | 18,22 | 17,51 | 17,74 | -1,64% | 8.353,00 |
| 10.02.2026 | 17,58 | 18,23 | 17,58 | 18,04 | 2,62% | 9.919,00 |
| 09.02.2026 | 17,75 | 17,91 | 17,53 | 17,58 | -0,76% | 2.039,00 |
| 06.02.2026 | 17,91 | 17,93 | 17,29 | 17,71 | -1,01% | 1.309,00 |
| 05.02.2026 | 17,81 | 18,14 | 17,55 | 17,89 | 0,75% | 3.729,00 |
| 04.02.2026 | 17,27 | 17,98 | 17,21 | 17,76 | 3,51% | 10.374,00 |
| 03.02.2026 | 17,89 | 17,94 | 17,09 | 17,16 | -3,79% | 12.365,00 |
| 02.02.2026 | 17,48 | 18,00 | 17,46 | 17,83 | 0,84% | 7.708,00 |
| 30.01.2026 | 17,27 | 17,70 | 17,22 | 17,69 | 2,21% | 10.712,00 |
| 29.01.2026 | 17,35 | 17,64 | 17,16 | 17,30 | -0,09% | 1.869,00 |
| 28.01.2026 | 17,22 | 17,65 | 17,00 | 17,32 | 1,04% | 4.587,00 |
| 27.01.2026 | 17,41 | 17,55 | 16,96 | 17,14 | -1,71% | 21.594,00 |