56,200€
-1,53%
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 |
|---|---|---|---|---|---|---|
| 10.09.2026 | 57,33 | 57,78 | 56,08 | 56,13 | -1,66% | - |
| 09.09.2026 | 57,18 | 57,63 | 56,93 | 57,08 | -0,74% | 48,00 |
| 08.09.2026 | 57,03 | 57,63 | 56,80 | 57,50 | -0,30% | - |
| 07.09.2026 | 58,10 | 58,10 | 57,43 | 57,68 | -0,86% | - |
| 04.09.2026 | 58,48 | 58,80 | 57,95 | 58,18 | -0,39% | - |
| 03.09.2026 | 57,93 | 58,73 | 57,25 | 58,40 | 0,47% | - |
| 02.09.2026 | 58,18 | 58,28 | 58,13 | 58,13 | -0,17% | - |
| 01.09.2026 | 57,83 | 58,50 | 57,68 | 58,23 | 0,87% | 8,00 |
| 31.08.2026 | 58,15 | 58,38 | 57,63 | 57,73 | -0,94% | - |
| 28.08.2026 | 59,20 | 59,28 | 58,23 | 58,28 | -1,06% | 4,00 |
| 27.08.2026 | 57,63 | 58,95 | 56,98 | 58,90 | 2,61% | - |
| 26.08.2026 | 57,08 | 58,08 | 57,00 | 57,40 | 0,79% | - |
| 25.08.2026 | 57,05 | 57,33 | 56,63 | 56,95 | -0,09% | - |
| 24.08.2026 | 56,15 | 57,05 | 56,10 | 57,00 | 1,33% | - |
| 21.08.2026 | 56,23 | 56,48 | 56,08 | 56,25 | 0,18% | - |
| 20.08.2026 | 56,03 | 56,45 | 55,73 | 56,15 | 0,18% | - |
| 19.08.2026 | 55,83 | 56,58 | 55,70 | 56,05 | 0,22% | 6,00 |
| 18.08.2026 | 56,20 | 56,65 | 55,80 | 55,93 | -1,02% | - |
| 17.08.2026 | 56,88 | 57,03 | 56,13 | 56,50 | -0,92% | - |
| 14.08.2026 | 57,43 | 57,73 | 57,03 | 57,03 | -0,70% | - |
| 13.08.2026 | 57,53 | 57,80 | 57,13 | 57,43 | -0,13% | 2,00 |
| 12.08.2026 | 57,33 | 57,55 | 56,78 | 57,50 | 0,48% | - |
| 11.08.2026 | 56,43 | 57,45 | 56,18 | 57,23 | 1,64% | - |
| 10.08.2026 | 57,03 | 57,18 | 56,25 | 56,30 | -2,04% | - |
| 07.08.2026 | 56,93 | 57,48 | 56,75 | 57,48 | 0,83% | 1,00 |
| 06.08.2026 | 57,30 | 57,48 | 56,70 | 57,00 | 1,56% | 4,00 |
| 05.08.2026 | 56,23 | 56,78 | 56,08 | 56,13 | -1,10% | 190,00 |
| 04.08.2026 | 57,23 | 57,33 | 56,38 | 56,75 | -0,87% | - |
| 03.08.2026 | 57,15 | 58,28 | 57,08 | 57,25 | -0,04% | 1,00 |
| 31.07.2026 | 57,68 | 57,90 | 56,85 | 57,28 | -0,43% | - |
| 30.07.2026 | 58,03 | 58,18 | 57,28 | 57,53 | -0,95% | 25,00 |
| 29.07.2026 | 58,20 | 58,68 | 57,35 | 58,08 | -0,26% | - |
| 28.07.2026 | 56,58 | 58,30 | 56,45 | 58,23 | 2,96% | 3,00 |
| 27.07.2026 | 55,80 | 56,73 | 55,80 | 56,55 | 2,17% | - |
| 24.07.2026 | 54,63 | 55,58 | 54,28 | 55,35 | 1,70% | - |
| 23.07.2026 | 54,95 | 54,95 | 53,90 | 54,43 | -0,91% | - |
| 22.07.2026 | 53,13 | 55,35 | 53,03 | 54,93 | 3,78% | 304,00 |
| 21.07.2026 | 53,78 | 53,80 | 52,50 | 52,93 | -1,17% | 72,00 |
| 20.07.2026 | 54,33 | 54,98 | 52,30 | 53,55 | -1,74% | 1.474,00 |
| 17.07.2026 | 53,70 | 54,53 | 52,90 | 54,50 | 1,54% | 3,00 |
| 16.07.2026 | 52,85 | 54,23 | 52,68 | 53,68 | 1,71% | 30,00 |
| 15.07.2026 | 51,88 | 53,03 | 51,50 | 52,78 | 1,64% | - |
| 14.07.2026 | 51,93 | 52,05 | 51,13 | 51,93 | -0,10% | - |
| 13.07.2026 | 52,13 | 53,08 | 51,93 | 51,98 | -2,62% | - |
| 10.07.2026 | 53,55 | 54,08 | 53,38 | 53,38 | -0,88% | 5,00 |
| 09.07.2026 | 54,03 | 54,28 | 53,48 | 53,85 | -0,09% | 93,00 |
| 08.07.2026 | 53,38 | 54,23 | 53,13 | 53,90 | 1,32% | 274,00 |
| 07.07.2026 | 52,45 | 53,60 | 52,10 | 53,20 | 1,38% | - |
| 06.07.2026 | 52,85 | 53,80 | 52,30 | 52,48 | -0,76% | 201,00 |
| 03.07.2026 | 53,78 | 53,78 | 52,50 | 52,88 | -1,72% | 10,00 |
| 02.07.2026 | 49,75 | 54,85 | 49,75 | 53,80 | 8,14% | 43,00 |
| 01.07.2026 | 50,50 | 50,93 | 49,18 | 49,75 | -2,45% | - |
| 30.06.2026 | 50,78 | 51,08 | 50,45 | 51,00 | -0,73% | 4,00 |
| 29.06.2026 | 51,33 | 51,80 | 51,23 | 51,38 | -0,34% | - |
| 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% | - |