56,975€
-0,78%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 57,43 | 57,63 | 56,83 | 56,98 | -0,78% | 2,00 |
| 05.06.2025 | 57,68 | 58,03 | 57,28 | 57,43 | -0,52% | - |
| 04.06.2025 | 58,43 | 58,55 | 57,23 | 57,73 | -1,11% | - |
| 03.06.2025 | 59,33 | 59,35 | 57,98 | 58,38 | -1,68% | - |
| 02.06.2025 | 61,00 | 61,00 | 59,05 | 59,38 | -2,66% | - |
| 30.05.2025 | 60,95 | 61,48 | 60,50 | 61,00 | 0,08% | - |
| 29.05.2025 | 61,43 | 62,20 | 60,68 | 60,95 | -0,69% | - |
| 28.05.2025 | 61,53 | 61,63 | 60,73 | 61,38 | -0,16% | - |
| 27.05.2025 | 60,70 | 62,03 | 60,55 | 61,48 | 1,15% | 10,00 |
| 26.05.2025 | 58,83 | 60,95 | 58,83 | 60,78 | 3,58% | - |
| 23.05.2025 | 59,25 | 59,93 | 57,90 | 58,68 | -1,22% | 45,00 |
| 22.05.2025 | 58,33 | 59,70 | 58,30 | 59,40 | 1,58% | 19,00 |
| 21.05.2025 | 58,88 | 59,18 | 58,33 | 58,48 | -0,93% | - |
| 20.05.2025 | 58,03 | 59,33 | 57,58 | 59,03 | 1,55% | - |
| 19.05.2025 | 57,55 | 58,13 | 57,23 | 58,13 | 0,48% | 165,00 |
| 16.05.2025 | 57,28 | 57,85 | 57,25 | 57,85 | 0,83% | 3,00 |
| 15.05.2025 | 57,03 | 57,38 | 56,65 | 57,38 | 0,48% | - |
| 14.05.2025 | 57,23 | 57,58 | 56,88 | 57,10 | -0,22% | - |
| 13.05.2025 | 56,53 | 57,90 | 56,20 | 57,23 | 1,02% | - |
| 12.05.2025 | 55,18 | 56,73 | 55,15 | 56,65 | 2,72% | 4,00 |
| 09.05.2025 | 55,70 | 55,93 | 54,98 | 55,15 | -0,90% | 40,00 |
| 08.05.2025 | 55,85 | 56,10 | 54,90 | 55,65 | -0,36% | 70,00 |
| 07.05.2025 | 55,58 | 55,90 | 54,78 | 55,85 | 0,49% | - |
| 06.05.2025 | 55,18 | 55,85 | 55,00 | 55,58 | 0,50% | - |
| 05.05.2025 | 55,30 | 55,78 | 54,93 | 55,30 | -0,09% | 15,00 |
| 02.05.2025 | 56,18 | 56,58 | 54,93 | 55,35 | -1,47% | 95,00 |
| 30.04.2025 | 55,43 | 56,30 | 53,70 | 56,18 | 1,22% | - |
| 29.04.2025 | 55,55 | 55,98 | 55,18 | 55,50 | -0,09% | - |
| 28.04.2025 | 55,75 | 56,10 | 51,55 | 55,55 | -0,36% | - |
| 25.04.2025 | 55,80 | 55,93 | 55,03 | 55,75 | 0,00% | 2,00 |
| 24.04.2025 | 55,55 | 55,80 | 52,00 | 55,75 | 0,36% | - |
| 23.04.2025 | 55,35 | 55,93 | 55,00 | 55,55 | 0,36% | - |
| 22.04.2025 | 55,08 | 55,50 | 54,68 | 55,35 | 0,18% | - |
| 17.04.2025 | 55,20 | 55,98 | 55,03 | 55,25 | 0,00% | - |
| 16.04.2025 | 56,03 | 56,05 | 54,90 | 55,25 | -1,60% | - |
| 15.04.2025 | 55,85 | 56,48 | 55,63 | 56,15 | 0,58% | - |
| 14.04.2025 | 56,85 | 57,23 | 55,00 | 55,83 | -1,76% | - |
| 11.04.2025 | 56,20 | 57,00 | 55,05 | 56,83 | 1,25% | 19,00 |
| 10.04.2025 | 59,33 | 59,33 | 54,45 | 56,13 | -5,43% | 25,00 |
| 09.04.2025 | 53,38 | 59,78 | 52,60 | 59,35 | 10,93% | 2,00 |
| 08.04.2025 | 53,90 | 55,88 | 52,75 | 53,50 | -0,79% | - |
| 07.04.2025 | 52,65 | 55,35 | 50,93 | 53,93 | 0,51% | 649,00 |
| 04.04.2025 | 57,80 | 57,90 | 51,58 | 53,65 | -7,18% | 12,00 |
| 03.04.2025 | 58,55 | 59,25 | 57,70 | 57,80 | -2,45% | - |
| 02.04.2025 | 59,15 | 59,53 | 58,73 | 59,25 | 0,17% | 17,00 |
| 01.04.2025 | 59,78 | 59,85 | 58,85 | 59,15 | -1,05% | - |
| 31.03.2025 | 59,63 | 60,03 | 59,28 | 59,78 | -0,13% | 2,00 |
| 28.03.2025 | 60,68 | 60,90 | 59,85 | 59,85 | -0,87% | 60,00 |
| 27.03.2025 | 60,60 | 60,75 | 59,63 | 60,38 | -0,58% | 4,00 |
| 26.03.2025 | 62,13 | 62,28 | 60,65 | 60,73 | -2,29% | - |
| 25.03.2025 | 61,45 | 62,73 | 60,88 | 62,15 | 1,14% | - |
| 24.03.2025 | 61,05 | 61,53 | 60,75 | 61,45 | 0,66% | - |
| 21.03.2025 | 61,15 | 61,58 | 58,85 | 61,05 | -0,12% | 260,00 |
| 20.03.2025 | 72,70 | 72,70 | 57,43 | 61,13 | -15,92% | 895,00 |
| 19.03.2025 | 73,88 | 74,08 | 72,05 | 72,70 | -1,56% | 180,00 |
| 18.03.2025 | 74,28 | 74,38 | 73,35 | 73,85 | -0,57% | - |
| 17.03.2025 | 73,50 | 74,65 | 73,25 | 74,28 | 0,88% | - |
| 14.03.2025 | 75,00 | 75,28 | 72,50 | 73,63 | -1,51% | - |
| 13.03.2025 | 74,43 | 75,53 | 74,10 | 74,75 | 0,20% | - |
| 12.03.2025 | 76,93 | 77,10 | 73,95 | 74,60 | -2,80% | 20,00 |
| 11.03.2025 | 77,35 | 77,88 | 75,53 | 76,75 | -0,65% | - |
| 10.03.2025 | 76,43 | 77,83 | 75,95 | 77,25 | 1,01% | - |
| 07.03.2025 | 74,03 | 76,55 | 73,88 | 76,48 | 3,17% | - |
| 06.03.2025 | 74,73 | 75,15 | 73,18 | 74,13 | -0,80% | - |
| 05.03.2025 | 75,35 | 76,28 | 74,13 | 74,73 | -0,73% | 350,00 |
| 04.03.2025 | 74,48 | 76,10 | 73,90 | 75,28 | 1,07% | 6,00 |
| 03.03.2025 | 74,18 | 75,68 | 73,90 | 74,48 | 0,68% | - |
| 28.02.2025 | 72,95 | 74,50 | 72,63 | 73,98 | 1,16% | - |
| 27.02.2025 | 72,73 | 73,93 | 72,70 | 73,13 | 0,52% | - |
| 26.02.2025 | 74,08 | 74,73 | 72,53 | 72,75 | -1,66% | - |
| 25.02.2025 | 74,53 | 74,85 | 73,58 | 73,98 | -0,54% | - |
| 24.02.2025 | 73,35 | 75,48 | 73,23 | 74,38 | 2,16% | 200,00 |
| 21.02.2025 | 72,90 | 73,58 | 72,60 | 72,80 | -0,14% | - |
| 20.02.2025 | 72,05 | 73,00 | 72,05 | 72,90 | 1,18% | - |
| 19.02.2025 | 71,95 | 72,58 | 71,73 | 72,05 | 0,14% | - |
| 18.02.2025 | 73,03 | 73,08 | 71,90 | 71,95 | -1,47% | - |
| 17.02.2025 | 72,08 | 73,03 | 72,08 | 73,03 | 1,21% | 2,00 |
| 14.02.2025 | 70,65 | 72,35 | 70,65 | 72,15 | 2,05% | - |
| 13.02.2025 | 71,60 | 72,00 | 70,55 | 70,70 | -1,19% | - |
| 12.02.2025 | 71,53 | 71,78 | 70,83 | 71,55 | 0,10% | - |
| 11.02.2025 | 71,18 | 71,73 | 70,98 | 71,48 | 0,42% | 14,00 |
| 10.02.2025 | 71,33 | 71,73 | 71,08 | 71,18 | 0,07% | 2,00 |
| 07.02.2025 | 71,28 | 71,90 | 71,08 | 71,13 | -0,21% | - |
| 06.02.2025 | 72,93 | 73,10 | 71,13 | 71,28 | -2,26% | - |
| 05.02.2025 | 71,28 | 72,98 | 71,03 | 72,93 | 2,31% | - |
| 04.02.2025 | 72,08 | 72,55 | 71,03 | 71,28 | -1,11% | - |
| 03.02.2025 | 69,13 | 72,65 | 68,80 | 72,08 | 1,76% | - |
| 31.01.2025 | 71,25 | 71,68 | 70,73 | 70,83 | -0,60% | - |
| 30.01.2025 | 70,38 | 71,53 | 70,18 | 71,25 | 1,46% | - |
| 29.01.2025 | 71,60 | 72,03 | 69,73 | 70,23 | -1,71% | 2,00 |
| 28.01.2025 | 70,88 | 71,55 | 70,58 | 71,45 | 0,60% | - |
| 27.01.2025 | 69,88 | 71,08 | 69,35 | 71,03 | 1,07% | - |
| 24.01.2025 | 70,53 | 71,05 | 70,13 | 70,28 | -0,28% | - |
| 23.01.2025 | 69,88 | 70,53 | 69,88 | 70,48 | 0,79% | - |
| 22.01.2025 | 69,68 | 70,55 | 69,58 | 69,93 | 0,29% | - |
| 21.01.2025 | 69,58 | 69,73 | 68,98 | 69,73 | 0,14% | 14,00 |
| 20.01.2025 | 69,48 | 69,93 | 68,88 | 69,63 | 0,14% | - |
| 17.01.2025 | 69,63 | 70,03 | 69,23 | 69,53 | -0,07% | - |
| 16.01.2025 | 71,53 | 72,10 | 67,68 | 69,58 | -2,73% | 2,00 |
| 15.01.2025 | 72,33 | 72,75 | 71,53 | 71,53 | -1,11% | - |