53,525€
-0,65%
Echtzeit-Aktienkurs Sodexo S.A.
Bid:
Ask:
Aktienkurse zur Sodexo S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.10.2025 | 54,05 | 54,38 | 53,18 | 53,48 | -0,74% | 928,00 |
14.10.2025 | 53,30 | 53,88 | 52,95 | 53,88 | 0,98% | - |
13.10.2025 | 51,90 | 53,38 | 51,90 | 53,35 | 2,74% | - |
10.10.2025 | 53,98 | 54,55 | 51,83 | 51,93 | -3,89% | 1,00 |
09.10.2025 | 53,78 | 55,65 | 53,50 | 54,03 | 1,60% | 10,00 |
08.10.2025 | 53,18 | 53,30 | 53,18 | 53,18 | -0,09% | - |
07.10.2025 | 53,48 | 53,75 | 53,18 | 53,23 | -0,47% | 100,00 |
06.10.2025 | 54,65 | 54,70 | 52,85 | 53,48 | -1,47% | - |
03.10.2025 | 54,58 | 54,95 | 54,18 | 54,28 | -0,55% | 1,00 |
02.10.2025 | 54,20 | 54,58 | 53,85 | 54,58 | 1,02% | - |
01.10.2025 | 53,58 | 54,35 | 53,33 | 54,03 | 0,65% | - |
30.09.2025 | 53,78 | 54,05 | 53,08 | 53,68 | -0,37% | - |
29.09.2025 | 55,18 | 55,50 | 53,43 | 53,88 | -2,36% | - |
26.09.2025 | 54,18 | 55,40 | 54,10 | 55,18 | 2,13% | - |
25.09.2025 | 53,28 | 54,30 | 53,15 | 54,03 | 2,81% | 1,00 |
24.09.2025 | 52,48 | 52,55 | 52,48 | 52,55 | -0,85% | - |
23.09.2025 | 52,33 | 53,23 | 52,23 | 53,00 | 1,48% | - |
22.09.2025 | 52,53 | 53,28 | 52,00 | 52,23 | -0,76% | 20,00 |
19.09.2025 | 52,38 | 52,78 | 52,25 | 52,63 | 0,38% | - |
18.09.2025 | 52,53 | 52,80 | 52,03 | 52,43 | 0,00% | - |
17.09.2025 | 52,33 | 52,68 | 52,18 | 52,43 | 0,29% | - |
16.09.2025 | 51,85 | 52,28 | 51,43 | 52,28 | 0,87% | 450,00 |
15.09.2025 | 52,55 | 53,10 | 51,78 | 51,83 | -1,61% | 239,00 |
12.09.2025 | 52,38 | 52,68 | 52,15 | 52,68 | 1,69% | - |
11.09.2025 | 52,03 | 52,20 | 51,30 | 51,80 | -0,53% | - |
10.09.2025 | 52,43 | 52,95 | 52,03 | 52,08 | -0,57% | - |
09.09.2025 | 52,23 | 53,03 | 52,10 | 52,38 | -0,24% | - |
08.09.2025 | 52,48 | 52,55 | 52,48 | 52,50 | 0,14% | - |
05.09.2025 | 52,25 | 52,70 | 52,05 | 52,43 | 0,38% | - |
04.09.2025 | 52,15 | 52,83 | 51,88 | 52,23 | 0,19% | - |
03.09.2025 | 51,83 | 52,65 | 51,23 | 52,13 | 0,68% | - |
02.09.2025 | 51,83 | 51,83 | 51,45 | 51,78 | -0,10% | - |
01.09.2025 | 51,43 | 51,88 | 51,33 | 51,83 | 0,78% | 200,00 |
29.08.2025 | 51,63 | 52,03 | 51,28 | 51,43 | -0,39% | - |
28.08.2025 | 51,13 | 51,88 | 50,85 | 51,63 | 1,08% | 202,00 |
27.08.2025 | 52,38 | 52,45 | 49,98 | 51,08 | -2,39% | 25,00 |
26.08.2025 | 53,08 | 53,33 | 51,63 | 52,33 | -1,46% | 592,00 |
25.08.2025 | 54,33 | 54,33 | 53,03 | 53,10 | -2,25% | 92,00 |
22.08.2025 | 53,18 | 54,33 | 53,00 | 54,33 | 2,26% | - |
21.08.2025 | 53,73 | 53,75 | 52,68 | 53,13 | -1,12% | - |
20.08.2025 | 53,73 | 53,98 | 53,30 | 53,73 | 0,00% | 2,00 |
19.08.2025 | 53,18 | 54,08 | 53,00 | 53,73 | 1,03% | 3,00 |
18.08.2025 | 53,30 | 53,30 | 52,70 | 53,18 | -0,19% | - |
15.08.2025 | 52,55 | 53,28 | 52,40 | 53,28 | 1,52% | - |
14.08.2025 | 52,40 | 52,63 | 52,03 | 52,48 | 0,00% | - |
13.08.2025 | 51,98 | 52,48 | 51,63 | 52,48 | 0,96% | - |
12.08.2025 | 51,43 | 51,98 | 51,35 | 51,98 | 1,17% | - |
11.08.2025 | 52,08 | 52,30 | 51,38 | 51,38 | -1,25% | - |
08.08.2025 | 52,23 | 52,85 | 51,93 | 52,03 | -0,38% | 220,00 |
07.08.2025 | 51,93 | 52,53 | 51,78 | 52,23 | 0,48% | - |
06.08.2025 | 52,30 | 52,78 | 51,83 | 51,98 | -0,48% | 3,00 |
05.08.2025 | 52,08 | 52,48 | 51,80 | 52,23 | 0,38% | - |
04.08.2025 | 52,28 | 52,70 | 51,93 | 52,03 | -0,48% | - |
01.08.2025 | 52,23 | 52,48 | 51,75 | 52,28 | 0,10% | - |
31.07.2025 | 51,75 | 52,48 | 51,18 | 52,23 | 1,06% | - |
30.07.2025 | 51,38 | 51,78 | 50,02 | 51,68 | 0,68% | - |
29.07.2025 | 52,83 | 53,03 | 51,28 | 51,33 | -2,84% | - |
28.07.2025 | 53,43 | 54,03 | 52,23 | 52,83 | -1,22% | 323,00 |
25.07.2025 | 53,13 | 53,48 | 52,53 | 53,48 | 0,56% | - |
24.07.2025 | 53,88 | 53,95 | 52,43 | 53,18 | -1,30% | - |
23.07.2025 | 52,68 | 53,88 | 52,68 | 53,88 | 2,67% | - |
22.07.2025 | 51,85 | 53,28 | 51,75 | 52,48 | 1,25% | - |
21.07.2025 | 51,38 | 52,08 | 51,20 | 51,83 | 0,97% | - |
18.07.2025 | 50,95 | 51,63 | 50,90 | 51,33 | 0,98% | - |
17.07.2025 | 51,13 | 51,70 | 50,68 | 50,83 | -0,49% | - |
16.07.2025 | 50,93 | 51,20 | 50,58 | 51,08 | 0,29% | - |
15.07.2025 | 50,78 | 51,58 | 49,60 | 50,93 | 0,30% | - |
14.07.2025 | 50,78 | 51,35 | 50,40 | 50,78 | -0,54% | 15,00 |
11.07.2025 | 52,30 | 52,30 | 50,98 | 51,05 | -2,39% | - |
10.07.2025 | 52,15 | 52,55 | 51,58 | 52,30 | 0,24% | 37,00 |
09.07.2025 | 51,98 | 52,60 | 51,85 | 52,18 | 0,34% | - |
08.07.2025 | 51,88 | 52,13 | 51,08 | 52,00 | 0,24% | - |
07.07.2025 | 52,43 | 52,73 | 51,63 | 51,88 | -1,05% | 2,00 |
04.07.2025 | 53,13 | 53,13 | 52,20 | 52,43 | -1,41% | - |
03.07.2025 | 53,78 | 54,23 | 52,73 | 53,18 | -0,98% | - |
02.07.2025 | 53,78 | 54,10 | 52,43 | 53,70 | -0,23% | - |
01.07.2025 | 51,65 | 53,88 | 49,84 | 53,83 | 4,21% | - |
30.06.2025 | 53,63 | 54,25 | 50,83 | 51,65 | -3,68% | - |
27.06.2025 | 52,23 | 53,63 | 52,10 | 53,63 | 2,78% | - |
26.06.2025 | 51,68 | 52,18 | 51,48 | 52,18 | 0,92% | - |
25.06.2025 | 51,98 | 52,28 | 51,53 | 51,70 | -0,62% | - |
24.06.2025 | 53,00 | 53,25 | 51,93 | 52,03 | -0,67% | - |
23.06.2025 | 51,70 | 52,50 | 51,58 | 52,38 | 1,01% | - |
20.06.2025 | 52,33 | 52,63 | 51,48 | 51,85 | -1,00% | 25,00 |
19.06.2025 | 53,13 | 53,18 | 52,08 | 52,38 | -1,50% | - |
18.06.2025 | 54,68 | 55,10 | 52,68 | 53,18 | -2,74% | - |
17.06.2025 | 55,38 | 55,90 | 54,63 | 54,68 | -1,44% | - |
16.06.2025 | 55,30 | 55,93 | 55,08 | 55,48 | 0,32% | - |
13.06.2025 | 55,23 | 55,93 | 54,60 | 55,30 | -0,81% | 9,00 |
12.06.2025 | 56,58 | 56,63 | 55,38 | 55,75 | -1,63% | - |
11.06.2025 | 57,28 | 57,80 | 56,58 | 56,68 | -1,13% | 50,00 |
10.06.2025 | 56,88 | 57,43 | 56,73 | 57,33 | 0,70% | - |
09.06.2025 | 56,98 | 57,30 | 56,55 | 56,93 | -0,09% | - |
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% | - |