73,925€
1,09%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 73,13 | 73,20 | 72,13 | 72,33 | -0,75% | 2,00 |
| 13.01.2025 | 73,08 | 73,28 | 72,33 | 72,88 | -0,27% | 15,00 |
| 10.01.2025 | 73,73 | 73,73 | 72,08 | 73,08 | -0,88% | - |
| 09.01.2025 | 72,83 | 73,78 | 72,40 | 73,73 | 1,24% | 2,00 |
| 08.01.2025 | 72,88 | 73,20 | 71,63 | 72,83 | -0,07% | - |
| 07.01.2025 | 78,80 | 78,90 | 71,73 | 72,88 | -7,52% | 28,00 |
| 06.01.2025 | 78,30 | 79,48 | 77,50 | 78,80 | 0,96% | - |
| 03.01.2025 | 78,78 | 79,18 | 77,88 | 78,05 | -0,92% | - |
| 02.01.2025 | 78,95 | 80,08 | 78,53 | 78,78 | -0,19% | - |
| 30.12.2024 | 78,83 | 79,20 | 78,45 | 78,93 | 0,35% | - |
| 27.12.2024 | 78,80 | 78,88 | 77,98 | 78,65 | -0,06% | - |
| 23.12.2024 | 77,75 | 78,80 | 77,65 | 78,70 | 1,35% | - |
| 20.12.2024 | 76,63 | 78,05 | 76,05 | 77,65 | 1,34% | - |
| 19.12.2024 | 79,25 | 79,25 | 76,35 | 76,63 | -3,37% | 200,00 |
| 18.12.2024 | 80,20 | 80,88 | 79,15 | 79,30 | -1,12% | 22,00 |
| 17.12.2024 | 80,40 | 80,83 | 79,58 | 80,20 | -0,25% | - |
| 16.12.2024 | 80,25 | 80,60 | 79,48 | 80,40 | 0,31% | - |
| 13.12.2024 | 79,60 | 80,48 | 79,50 | 80,15 | 0,69% | - |
| 12.12.2024 | 79,85 | 80,93 | 79,50 | 79,60 | -0,31% | - |
| 11.12.2024 | 79,83 | 80,13 | 79,28 | 79,85 | 0,03% | 50,00 |
| 10.12.2024 | 78,50 | 80,05 | 78,40 | 79,83 | 1,56% | - |
| 09.12.2024 | 79,70 | 80,23 | 78,60 | 78,60 | -1,26% | - |
| 06.12.2024 | 80,28 | 80,68 | 79,60 | 79,60 | -0,84% | - |
| 05.12.2024 | 78,73 | 80,73 | 77,95 | 80,28 | 1,97% | - |
| 04.12.2024 | 77,53 | 79,03 | 77,48 | 78,73 | 1,42% | - |
| 03.12.2024 | 77,15 | 78,13 | 76,83 | 77,63 | 0,62% | 2,00 |
| 02.12.2024 | 78,25 | 78,98 | 76,53 | 77,15 | -1,84% | - |
| 29.11.2024 | 78,93 | 79,13 | 78,08 | 78,60 | -0,41% | 120,00 |
| 28.11.2024 | 79,13 | 79,53 | 78,75 | 78,93 | -0,25% | - |
| 27.11.2024 | 79,35 | 79,88 | 78,53 | 79,13 | -0,28% | 2,00 |
| 26.11.2024 | 80,85 | 80,85 | 79,15 | 79,35 | -1,86% | 2,00 |
| 25.11.2024 | 81,05 | 81,43 | 80,03 | 80,85 | -0,25% | - |
| 22.11.2024 | 80,58 | 81,05 | 79,73 | 81,05 | 0,59% | - |
| 21.11.2024 | 80,95 | 81,03 | 79,93 | 80,58 | -0,46% | - |
| 20.11.2024 | 81,00 | 81,25 | 79,98 | 80,95 | 0,31% | - |
| 19.11.2024 | 82,80 | 83,38 | 79,93 | 80,70 | -2,54% | - |
| 18.11.2024 | 82,90 | 83,33 | 82,63 | 82,80 | -0,12% | - |
| 15.11.2024 | 81,98 | 83,63 | 81,60 | 82,90 | 0,88% | - |
| 14.11.2024 | 81,73 | 83,03 | 81,53 | 82,18 | 0,55% | - |
| 13.11.2024 | 81,45 | 82,43 | 80,93 | 81,73 | 0,34% | - |
| 12.11.2024 | 82,25 | 83,08 | 81,00 | 81,45 | -1,81% | - |
| 11.11.2024 | 83,33 | 83,93 | 82,50 | 82,95 | -0,45% | 12,00 |
| 08.11.2024 | 82,90 | 83,43 | 82,58 | 83,33 | 0,51% | - |
| 07.11.2024 | 83,13 | 83,23 | 82,03 | 82,90 | -0,51% | - |
| 06.11.2024 | 81,50 | 84,13 | 80,48 | 83,33 | 1,99% | 553,00 |
| 05.11.2024 | 80,40 | 81,75 | 80,40 | 81,70 | 1,49% | - |
| 04.11.2024 | 80,40 | 81,18 | 79,98 | 80,50 | 0,12% | - |
| 01.11.2024 | 79,98 | 80,88 | 79,68 | 80,40 | 0,53% | - |
| 31.10.2024 | 79,95 | 80,48 | 79,30 | 79,98 | 0,03% | - |
| 30.10.2024 | 79,35 | 80,33 | 79,35 | 79,95 | 0,28% | 50,00 |
| 29.10.2024 | 81,90 | 82,83 | 79,63 | 79,73 | -2,77% | 4,00 |
| 28.10.2024 | 80,18 | 82,00 | 79,80 | 82,00 | 2,76% | - |
| 25.10.2024 | 81,00 | 81,83 | 79,65 | 79,80 | -1,60% | - |
| 24.10.2024 | 76,08 | 81,23 | 76,08 | 81,10 | 6,47% | - |
| 23.10.2024 | 74,98 | 76,58 | 74,68 | 76,18 | 1,74% | - |
| 22.10.2024 | 75,53 | 75,88 | 73,68 | 74,88 | -1,09% | - |
| 21.10.2024 | 76,20 | 76,38 | 74,88 | 75,70 | -0,66% | - |
| 18.10.2024 | 76,18 | 76,68 | 75,83 | 76,20 | -0,10% | - |
| 17.10.2024 | 76,63 | 76,98 | 76,13 | 76,28 | -0,46% | - |
| 16.10.2024 | 75,20 | 76,65 | 74,88 | 76,63 | 1,89% | - |
| 15.10.2024 | 75,83 | 76,43 | 74,95 | 75,20 | -0,82% | 135,00 |
| 14.10.2024 | 75,55 | 75,90 | 75,03 | 75,83 | 0,50% | - |
| 11.10.2024 | 75,53 | 75,60 | 74,83 | 75,45 | -0,10% | - |
| 10.10.2024 | 75,43 | 75,68 | 74,93 | 75,53 | 0,13% | - |
| 09.10.2024 | 75,28 | 75,50 | 74,68 | 75,43 | 0,33% | - |
| 08.10.2024 | 73,70 | 75,50 | 73,23 | 75,18 | 1,42% | - |
| 07.10.2024 | 73,43 | 74,13 | 72,83 | 74,13 | 1,26% | 8,00 |