51,200€
0,44%
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 |
|---|---|---|---|---|---|---|
| 26.06.2026 | 51,25 | 51,58 | 50,50 | 51,55 | 1,13% | - |
| 25.06.2026 | 51,20 | 51,50 | 50,90 | 50,98 | 1,19% | - |
| 24.06.2026 | 50,03 | 50,55 | 49,81 | 50,38 | 0,78% | - |
| 23.06.2026 | 49,39 | 50,25 | 49,39 | 49,99 | 0,17% | - |
| 22.06.2026 | 50,48 | 50,70 | 49,33 | 49,90 | -1,29% | - |
| 19.06.2026 | 51,73 | 51,73 | 50,13 | 50,55 | -2,03% | - |
| 18.06.2026 | 50,73 | 51,78 | 50,68 | 51,60 | 2,18% | - |
| 17.06.2026 | 50,50 | 51,00 | 49,53 | 50,50 | 0,50% | - |
| 16.06.2026 | 50,35 | 50,60 | 50,00 | 50,25 | -0,25% | - |
| 15.06.2026 | 51,80 | 51,80 | 50,03 | 50,38 | -0,15% | - |
| 12.06.2026 | 49,37 | 50,50 | 48,77 | 50,45 | 2,31% | - |
| 11.06.2026 | 49,13 | 49,56 | 48,54 | 49,31 | 0,65% | - |
| 10.06.2026 | 48,74 | 49,64 | 48,51 | 48,99 | -0,06% | - |
| 09.06.2026 | 49,32 | 49,72 | 48,44 | 49,02 | -0,47% | - |
| 08.06.2026 | 49,16 | 49,40 | 48,79 | 49,25 | -0,34% | - |
| 05.06.2026 | 49,40 | 51,08 | 49,37 | 49,42 | -0,84% | - |
| 04.06.2026 | 49,64 | 50,78 | 49,52 | 49,84 | 0,30% | 23,00 |
| 03.06.2026 | 47,60 | 50,28 | 47,40 | 49,69 | 4,65% | 2,00 |
| 02.06.2026 | 47,59 | 47,85 | 47,08 | 47,48 | -0,31% | - |
| 01.06.2026 | 47,07 | 47,95 | 46,76 | 47,63 | 1,19% | 1,00 |
| 29.05.2026 | 46,89 | 47,59 | 46,68 | 47,07 | 0,73% | 17,00 |
| 28.05.2026 | 45,41 | 46,90 | 45,39 | 46,73 | 1,76% | 2,00 |
| 27.05.2026 | 45,81 | 46,08 | 45,44 | 45,92 | 0,04% | - |
| 26.05.2026 | 46,35 | 46,50 | 45,76 | 45,90 | -1,46% | - |
| 25.05.2026 | 46,64 | 46,65 | 45,80 | 46,58 | 2,44% | - |
| 22.05.2026 | 46,13 | 46,13 | 45,14 | 45,47 | -1,09% | - |
| 21.05.2026 | 45,62 | 46,23 | 44,68 | 45,97 | 0,31% | 120,00 |
| 20.05.2026 | 45,90 | 46,08 | 45,07 | 45,83 | -0,56% | - |
| 19.05.2026 | 48,04 | 48,04 | 45,95 | 46,09 | -3,84% | - |
| 18.05.2026 | 46,91 | 48,10 | 46,24 | 47,93 | 1,61% | 2,00 |
| 15.05.2026 | 46,95 | 47,55 | 46,53 | 47,17 | 0,17% | 111,00 |
| 14.05.2026 | 46,11 | 47,37 | 45,91 | 47,09 | 2,26% | 5,00 |
| 13.05.2026 | 44,67 | 46,06 | 43,94 | 46,05 | 3,30% | 23,00 |
| 12.05.2026 | 43,56 | 44,60 | 42,78 | 44,58 | 2,32% | 4,00 |
| 11.05.2026 | 42,66 | 43,64 | 42,53 | 43,57 | 2,33% | 1,00 |
| 08.05.2026 | 42,61 | 42,88 | 42,13 | 42,58 | -0,21% | - |
| 07.05.2026 | 44,39 | 44,54 | 42,59 | 42,67 | -3,74% | - |
| 06.05.2026 | 43,41 | 44,92 | 42,95 | 44,33 | 2,14% | - |
| 05.05.2026 | 43,49 | 44,16 | 42,89 | 43,40 | 0,00% | 2,00 |
| 04.05.2026 | 43,37 | 43,91 | 43,20 | 43,40 | -0,09% | 25,00 |
| 30.04.2026 | 42,54 | 43,48 | 42,16 | 43,44 | 1,97% | 1,00 |
| 29.04.2026 | 42,33 | 42,78 | 41,98 | 42,60 | 0,66% | 600,00 |
| 28.04.2026 | 42,39 | 42,53 | 41,92 | 42,32 | -0,21% | - |
| 27.04.2026 | 43,32 | 43,32 | 42,33 | 42,41 | -1,58% | 108,00 |
| 24.04.2026 | 42,50 | 43,20 | 42,48 | 43,09 | 1,60% | - |
| 23.04.2026 | 42,28 | 42,85 | 42,01 | 42,41 | -0,02% | - |
| 22.04.2026 | 42,46 | 43,08 | 42,34 | 42,42 | -0,26% | - |
| 21.04.2026 | 42,28 | 43,05 | 42,12 | 42,53 | 0,05% | - |
| 20.04.2026 | 42,19 | 42,64 | 42,03 | 42,51 | 0,14% | 1.153,00 |
| 17.04.2026 | 41,24 | 42,53 | 41,05 | 42,45 | 3,06% | 1,00 |
| 16.04.2026 | 40,40 | 41,43 | 40,20 | 41,19 | 2,13% | 2,00 |
| 15.04.2026 | 39,82 | 40,43 | 38,98 | 40,33 | 2,33% | - |
| 14.04.2026 | 38,80 | 39,66 | 38,45 | 39,41 | 0,95% | 13,00 |
| 13.04.2026 | 39,31 | 39,54 | 38,45 | 39,04 | -2,62% | 2,00 |
| 10.04.2026 | 44,68 | 44,68 | 35,69 | 40,09 | -10,71% | 435,00 |
| 09.04.2026 | 45,99 | 46,19 | 44,78 | 44,90 | -2,96% | - |
| 08.04.2026 | 45,26 | 47,11 | 45,26 | 46,27 | 2,44% | 100,00 |
| 07.04.2026 | 45,30 | 45,78 | 44,63 | 45,17 | -0,35% | 1,00 |
| 02.04.2026 | 44,31 | 45,57 | 44,21 | 45,33 | -0,09% | - |
| 01.04.2026 | 44,85 | 45,74 | 44,71 | 45,37 | 1,82% | 603,00 |
| 31.03.2026 | 43,97 | 44,90 | 43,73 | 44,56 | 1,02% | - |
| 30.03.2026 | 42,22 | 44,48 | 42,22 | 44,11 | 4,35% | 286,00 |
| 27.03.2026 | 42,71 | 43,06 | 42,23 | 42,27 | -0,84% | - |
| 26.03.2026 | 43,09 | 43,34 | 42,43 | 42,63 | -1,75% | - |
| 25.03.2026 | 43,00 | 45,20 | 42,68 | 43,39 | 1,78% | 17.887,00 |
| 24.03.2026 | 42,22 | 42,65 | 41,89 | 42,63 | 1,02% | 2,00 |
| 23.03.2026 | 41,38 | 42,50 | 40,74 | 42,20 | 1,27% | 1.090,00 |
| 20.03.2026 | 42,82 | 42,99 | 41,61 | 41,67 | -2,75% | 825,00 |
| 19.03.2026 | 42,52 | 43,01 | 42,26 | 42,85 | -0,33% | - |
| 18.03.2026 | 44,45 | 44,82 | 42,97 | 42,99 | -2,87% | 1,00 |
| 17.03.2026 | 44,22 | 44,43 | 43,98 | 44,26 | -0,43% | - |
| 16.03.2026 | 44,24 | 44,55 | 43,75 | 44,45 | 0,91% | - |
| 13.03.2026 | 44,18 | 44,27 | 43,73 | 44,05 | -0,88% | 60,00 |
| 12.03.2026 | 43,48 | 44,62 | 43,31 | 44,44 | 1,39% | - |
| 11.03.2026 | 44,06 | 44,75 | 43,46 | 43,83 | -0,63% | 24,00 |
| 10.03.2026 | 44,97 | 45,46 | 44,03 | 44,11 | -1,87% | 357,00 |
| 09.03.2026 | 44,94 | 45,84 | 43,97 | 44,95 | 0,02% | - |
| 06.03.2026 | 45,09 | 45,32 | 44,64 | 44,94 | 0,60% | - |
| 05.03.2026 | 45,32 | 45,33 | 44,38 | 44,67 | -1,89% | 12,00 |
| 04.03.2026 | 45,29 | 45,62 | 44,89 | 45,53 | 0,62% | - |
| 03.03.2026 | 45,70 | 45,73 | 44,93 | 45,25 | -1,27% | - |
| 02.03.2026 | 45,59 | 46,94 | 45,27 | 45,83 | -0,61% | - |
| 27.02.2026 | 47,00 | 47,02 | 45,65 | 46,11 | -1,75% | - |
| 26.02.2026 | 46,27 | 47,00 | 45,48 | 46,93 | 1,21% | - |
| 25.02.2026 | 47,45 | 47,51 | 46,21 | 46,37 | -2,36% | 21,00 |
| 24.02.2026 | 47,36 | 48,01 | 47,04 | 47,49 | 0,38% | - |
| 23.02.2026 | 47,82 | 48,02 | 47,23 | 47,31 | -0,80% | - |
| 20.02.2026 | 47,61 | 48,08 | 47,09 | 47,69 | 0,57% | - |
| 19.02.2026 | 47,14 | 47,48 | 46,81 | 47,42 | 0,66% | - |
| 18.02.2026 | 47,28 | 47,33 | 46,90 | 47,11 | 0,00% | - |
| 17.02.2026 | 46,78 | 47,71 | 46,49 | 47,11 | 0,68% | - |
| 16.02.2026 | 47,04 | 47,21 | 46,57 | 46,79 | -0,43% | - |
| 13.02.2026 | 46,34 | 47,21 | 45,71 | 46,99 | 1,12% | 88,00 |
| 12.02.2026 | 46,73 | 46,97 | 45,98 | 46,47 | 0,13% | - |
| 11.02.2026 | 46,68 | 46,71 | 45,61 | 46,41 | -0,66% | - |
| 10.02.2026 | 46,91 | 46,92 | 46,11 | 46,72 | -0,02% | 1.024,00 |
| 09.02.2026 | 45,36 | 46,73 | 45,28 | 46,73 | 3,94% | - |
| 06.02.2026 | 45,10 | 45,23 | 44,52 | 44,96 | -0,38% | - |
| 05.02.2026 | 46,07 | 46,09 | 44,17 | 45,13 | -1,83% | - |
| 04.02.2026 | 43,60 | 46,68 | 43,58 | 45,97 | 5,95% | 22,00 |