76,075€
-0,26%
Echtzeit-Aktienkurs Sodexo S.A.
Bid:
Ask:
Aktienkurse zur Sodexo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 76,18 | 76,18 | 75,98 | 76,08 | -0,26% | - |
| 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 |
| 04.10.2024 | 73,40 | 73,53 | 72,88 | 73,20 | -0,07% | - |
| 03.10.2024 | 72,73 | 73,73 | 72,18 | 73,25 | 0,58% | - |
| 02.10.2024 | 73,25 | 73,68 | 72,60 | 72,83 | -0,38% | - |
| 01.10.2024 | 73,85 | 74,03 | 72,43 | 73,10 | -0,88% | 2,00 |
| 30.09.2024 | 76,15 | 76,48 | 73,55 | 73,75 | -2,80% | - |
| 27.09.2024 | 76,15 | 76,98 | 75,63 | 75,88 | -0,36% | 161,00 |
| 26.09.2024 | 79,18 | 79,63 | 72,13 | 76,15 | -3,33% | 89,00 |
| 25.09.2024 | 77,98 | 79,03 | 77,33 | 78,78 | 1,03% | - |
| 24.09.2024 | 76,60 | 79,63 | 76,48 | 77,98 | 1,93% | - |
| 23.09.2024 | 78,00 | 78,35 | 76,03 | 76,50 | -1,92% | - |
| 20.09.2024 | 79,10 | 79,58 | 77,73 | 78,00 | -1,39% | 2,00 |
| 19.09.2024 | 78,95 | 79,78 | 78,58 | 79,10 | 0,06% | - |
| 18.09.2024 | 78,40 | 79,78 | 78,28 | 79,05 | 0,83% | - |
| 17.09.2024 | 78,65 | 78,88 | 78,03 | 78,40 | -0,19% | - |
| 16.09.2024 | 77,10 | 78,65 | 76,68 | 78,55 | 1,88% | - |
| 13.09.2024 | 78,10 | 78,30 | 76,73 | 77,10 | -1,28% | - |
| 12.09.2024 | 79,45 | 79,68 | 77,50 | 78,10 | -1,82% | - |
| 11.09.2024 | 80,45 | 80,45 | 78,03 | 79,55 | -1,00% | - |
| 10.09.2024 | 80,40 | 80,58 | 79,90 | 80,35 | -0,28% | - |
| 09.09.2024 | 79,68 | 80,58 | 79,53 | 80,58 | 1,99% | - |
| 06.09.2024 | 79,80 | 79,98 | 78,90 | 79,00 | -1,00% | 4,00 |
| 05.09.2024 | 78,50 | 80,18 | 78,43 | 79,80 | 1,53% | - |
| 04.09.2024 | 78,63 | 79,03 | 78,03 | 78,60 | -0,63% | 15,00 |
| 03.09.2024 | 80,30 | 80,65 | 78,48 | 79,10 | -1,49% | - |
| 02.09.2024 | 80,65 | 80,93 | 80,28 | 80,30 | -0,56% | - |
| 30.08.2024 | 81,58 | 81,83 | 80,30 | 80,75 | -0,89% | - |
| 29.08.2024 | 82,68 | 82,85 | 80,83 | 81,48 | -1,33% | - |
| 28.08.2024 | 82,05 | 83,03 | 81,98 | 82,58 | 0,67% | - |
| 27.08.2024 | 83,40 | 83,40 | 81,78 | 82,03 | -7,63% | 486,00 |
| 26.08.2024 | 88,43 | 90,10 | 88,13 | 88,80 | 0,20% | 12,00 |
| 23.08.2024 | 88,03 | 89,28 | 88,03 | 88,63 | 0,68% | - |
| 22.08.2024 | 87,68 | 88,15 | 87,45 | 88,03 | 0,40% | - |
| 21.08.2024 | 87,13 | 87,78 | 86,68 | 87,68 | 0,86% | 23,00 |
| 20.08.2024 | 87,68 | 87,88 | 86,73 | 86,93 | -0,74% | - |
| 19.08.2024 | 87,60 | 87,95 | 87,03 | 87,58 | -0,03% | - |
| 16.08.2024 | 88,08 | 88,35 | 87,28 | 87,60 | -0,43% | - |
| 15.08.2024 | 87,50 | 88,08 | 86,88 | 87,98 | 0,54% | - |
| 14.08.2024 | 86,70 | 87,63 | 86,58 | 87,50 | 0,92% | - |
| 13.08.2024 | 86,43 | 86,75 | 85,98 | 86,70 | 0,55% | - |
| 12.08.2024 | 86,08 | 86,58 | 85,68 | 86,23 | 0,41% | 30,00 |
| 09.08.2024 | 85,65 | 86,23 | 85,13 | 85,88 | 0,03% | - |
| 08.08.2024 | 85,83 | 86,65 | 84,88 | 85,85 | 0,50% | - |
| 07.08.2024 | 85,70 | 86,95 | 85,33 | 85,43 | -0,20% | - |
| 06.08.2024 | 85,95 | 87,28 | 84,58 | 85,60 | -0,64% | - |
| 05.08.2024 | 86,30 | 86,48 | 83,10 | 86,15 | 0,12% | - |
| 02.08.2024 | 86,38 | 87,33 | 85,83 | 86,05 | -1,43% | - |
| 01.08.2024 | 88,15 | 88,15 | 86,78 | 87,30 | -0,85% | - |
| 31.07.2024 | 87,43 | 88,48 | 86,88 | 88,05 | 0,97% | - |
| 30.07.2024 | 86,73 | 87,78 | 86,33 | 87,20 | 0,55% | - |
| 29.07.2024 | 86,48 | 86,78 | 85,28 | 86,73 | 0,64% | - |
| 26.07.2024 | 83,63 | 86,38 | 83,53 | 86,18 | 3,05% | - |
| 25.07.2024 | 83,53 | 84,28 | 82,78 | 83,63 | -0,24% | - |
| 24.07.2024 | 84,70 | 85,88 | 83,08 | 83,83 | -1,15% | 264,00 |
| 23.07.2024 | 81,23 | 87,93 | 80,75 | 84,80 | 4,27% | 190,00 |
| 22.07.2024 | 80,23 | 81,33 | 79,83 | 81,33 | 1,37% | - |
| 19.07.2024 | 79,43 | 80,38 | 79,15 | 80,23 | 0,75% | - |
| 18.07.2024 | 79,53 | 79,95 | 79,08 | 79,63 | 0,13% | - |
| 17.07.2024 | 78,83 | 79,60 | 77,98 | 79,53 | 0,89% | 9,00 |
| 16.07.2024 | 78,75 | 78,85 | 78,08 | 78,83 | 0,10% | - |
| 15.07.2024 | 79,30 | 80,08 | 78,55 | 78,75 | -0,57% | - |
| 12.07.2024 | 80,50 | 80,75 | 79,05 | 79,20 | -1,61% | - |
| 11.07.2024 | 79,85 | 80,50 | 79,08 | 80,50 | 0,81% | - |
| 10.07.2024 | 79,35 | 79,85 | 79,15 | 79,85 | 0,63% | - |
| 09.07.2024 | 80,25 | 80,55 | 78,98 | 79,35 | -1,12% | - |
| 08.07.2024 | 79,20 | 80,73 | 78,68 | 80,25 | 1,33% | - |
| 05.07.2024 | 80,40 | 80,60 | 78,48 | 79,20 | -1,61% | - |
| 04.07.2024 | 80,15 | 80,83 | 79,68 | 80,50 | 0,31% | - |
| 03.07.2024 | 82,03 | 82,20 | 79,95 | 80,25 | -1,92% | 22,00 |
| 02.07.2024 | 85,65 | 85,83 | 79,88 | 81,83 | -4,83% | 4,00 |
| 01.07.2024 | 84,05 | 86,13 | 84,05 | 85,98 | 2,17% | - |
| 28.06.2024 | 84,85 | 85,15 | 82,48 | 84,15 | -0,82% | - |
| 27.06.2024 | 84,90 | 85,28 | 84,58 | 84,85 | 0,06% | - |
| 26.06.2024 | 86,50 | 86,75 | 84,33 | 84,80 | -1,74% | - |
| 25.06.2024 | 85,53 | 86,38 | 85,30 | 86,30 | 1,02% | - |
| 24.06.2024 | 85,73 | 86,53 | 85,28 | 85,43 | -0,47% | - |
| 21.06.2024 | 86,45 | 86,58 | 85,55 | 85,83 | -0,72% | - |
| 20.06.2024 | 85,35 | 86,50 | 84,98 | 86,45 | 1,29% | - |
| 19.06.2024 | 85,15 | 85,48 | 84,93 | 85,35 | 0,23% | - |
| 18.06.2024 | 84,65 | 85,48 | 84,65 | 85,15 | 0,47% | - |
| 17.06.2024 | 83,98 | 84,98 | 83,88 | 84,75 | 0,92% | - |
| 14.06.2024 | 85,50 | 85,73 | 83,85 | 83,98 | -1,67% | - |
| 13.06.2024 | 86,33 | 86,53 | 84,98 | 85,40 | -1,19% | - |
| 12.06.2024 | 85,55 | 87,18 | 85,45 | 86,43 | 1,02% | - |
| 11.06.2024 | 86,70 | 86,93 | 85,30 | 85,55 | -1,33% | 4,00 |
| 10.06.2024 | 87,33 | 87,45 | 85,98 | 86,70 | -1,08% | - |
| 07.06.2024 | 89,03 | 89,10 | 87,53 | 87,65 | -1,54% | - |
| 06.06.2024 | 89,43 | 89,58 | 88,33 | 89,03 | -0,61% | - |
| 05.06.2024 | 87,95 | 89,58 | 87,53 | 89,58 | 1,85% | 3,00 |
| 04.06.2024 | 86,80 | 88,05 | 85,78 | 87,95 | 1,21% | - |
| 03.06.2024 | 86,60 | 86,98 | 86,05 | 86,90 | 0,70% | - |