44,700€
0,95%
Echtzeit-Aktienkurs Sodexo S.A.
Bid:
Ask:
Aktienkurse zur Sodexo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 44,02 | 44,30 | 43,91 | 44,29 | 0,02% | - |
| 09.12.2025 | 44,44 | 44,65 | 43,95 | 44,28 | -0,34% | - |
| 08.12.2025 | 45,36 | 45,53 | 44,27 | 44,43 | -2,24% | - |
| 05.12.2025 | 45,73 | 46,02 | 44,93 | 45,45 | -1,58% | - |
| 04.12.2025 | 44,72 | 46,59 | 44,31 | 46,18 | 4,20% | - |
| 03.12.2025 | 44,58 | 44,82 | 44,25 | 44,32 | -0,65% | 50,00 |
| 02.12.2025 | 45,07 | 45,17 | 44,24 | 44,61 | -1,02% | 47,00 |
| 01.12.2025 | 45,60 | 45,60 | 44,88 | 45,07 | -1,23% | - |
| 28.11.2025 | 45,80 | 45,95 | 45,22 | 45,63 | -0,41% | - |
| 27.11.2025 | 46,11 | 46,34 | 45,43 | 45,82 | -0,78% | 343,00 |
| 26.11.2025 | 47,30 | 47,49 | 45,91 | 46,18 | -1,45% | 21,00 |
| 25.11.2025 | 47,18 | 47,35 | 46,64 | 46,86 | -1,39% | - |
| 24.11.2025 | 47,37 | 47,87 | 47,03 | 47,52 | 1,91% | - |
| 21.11.2025 | 45,65 | 46,79 | 45,61 | 46,63 | 1,72% | 43,00 |
| 20.11.2025 | 47,04 | 47,37 | 45,64 | 45,84 | -1,80% | - |
| 19.11.2025 | 45,90 | 46,82 | 45,89 | 46,68 | 1,24% | - |
| 18.11.2025 | 46,20 | 46,54 | 45,84 | 46,11 | -0,54% | - |
| 17.11.2025 | 46,82 | 47,05 | 46,17 | 46,36 | -1,09% | 2,00 |
| 14.11.2025 | 46,84 | 47,23 | 46,69 | 46,87 | 0,24% | - |
| 13.11.2025 | 47,12 | 47,46 | 46,63 | 46,76 | -0,26% | - |
| 12.11.2025 | 46,85 | 47,09 | 45,90 | 46,88 | 0,43% | 47,00 |
| 11.11.2025 | 45,90 | 46,84 | 45,63 | 46,68 | 2,06% | - |
| 10.11.2025 | 46,40 | 46,69 | 45,65 | 45,74 | -0,97% | 2,00 |
| 07.11.2025 | 45,84 | 46,22 | 45,21 | 46,19 | 1,25% | 142,00 |
| 06.11.2025 | 46,92 | 46,92 | 45,61 | 45,62 | -2,23% | 61,00 |
| 05.11.2025 | 47,25 | 47,56 | 46,66 | 46,66 | -1,50% | - |
| 04.11.2025 | 47,91 | 47,91 | 47,01 | 47,37 | -0,17% | 2,00 |
| 03.11.2025 | 48,05 | 48,23 | 47,16 | 47,45 | -0,77% | 2,00 |
| 31.10.2025 | 48,45 | 48,60 | 47,53 | 47,82 | -1,63% | 11,00 |
| 30.10.2025 | 49,69 | 49,74 | 48,50 | 48,61 | -2,09% | 36,00 |
| 29.10.2025 | 50,55 | 50,63 | 49,56 | 49,65 | -2,36% | 258,00 |
| 28.10.2025 | 51,03 | 51,38 | 50,78 | 50,85 | -0,49% | - |
| 27.10.2025 | 51,93 | 52,33 | 51,00 | 51,10 | -4,13% | - |
| 24.10.2025 | 52,38 | 53,40 | 50,25 | 53,30 | 0,80% | 230,00 |
| 23.10.2025 | 55,98 | 56,03 | 49,22 | 52,88 | -4,99% | 430,00 |
| 22.10.2025 | 54,73 | 55,65 | 54,55 | 55,65 | 1,60% | - |
| 21.10.2025 | 53,48 | 54,78 | 53,40 | 54,78 | 2,43% | 4,00 |
| 20.10.2025 | 54,98 | 55,05 | 53,33 | 53,48 | -2,73% | - |
| 17.10.2025 | 54,15 | 54,98 | 53,68 | 54,98 | 1,62% | 5,00 |
| 16.10.2025 | 53,53 | 54,38 | 53,03 | 54,10 | 1,17% | 9,00 |
| 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% | - |