26,970€
-0,79%
Echtzeit-Aktienkurs EDENRED EO 2
Bid:
Ask:
Aktienkurse zur EDENRED EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 27,08 | 27,15 | 26,97 | 26,97 | -0,79% | 570,00 |
| 03.07.2025 | 27,26 | 27,87 | 27,06 | 27,19 | 0,00% | 9.708,00 |
| 02.07.2025 | 26,60 | 27,27 | 26,58 | 27,19 | 2,57% | 6.389,00 |
| 01.07.2025 | 26,34 | 26,56 | 25,69 | 26,51 | 0,63% | 3.157,00 |
| 30.06.2025 | 26,74 | 27,04 | 26,16 | 26,34 | -0,40% | 13.474,00 |
| 27.06.2025 | 26,47 | 27,14 | 26,13 | 26,45 | 0,08% | 3.968,00 |
| 26.06.2025 | 24,80 | 27,04 | 24,80 | 26,43 | 6,64% | 15.796,00 |
| 25.06.2025 | 24,94 | 25,05 | 24,73 | 24,78 | -0,66% | 12.494,00 |
| 24.06.2025 | 24,69 | 25,07 | 24,67 | 24,95 | 1,71% | 6.529,00 |
| 23.06.2025 | 23,97 | 24,54 | 23,72 | 24,53 | 2,00% | 4.469,00 |
| 20.06.2025 | 24,27 | 24,33 | 23,92 | 24,05 | -0,21% | 937,00 |
| 19.06.2025 | 24,89 | 24,95 | 23,93 | 24,10 | -3,83% | 10.122,00 |
| 18.06.2025 | 25,14 | 25,24 | 24,62 | 25,06 | -0,08% | 7.666,00 |
| 17.06.2025 | 25,38 | 25,73 | 25,04 | 25,08 | -1,55% | 9.707,00 |
| 16.06.2025 | 25,38 | 25,78 | 25,14 | 25,47 | 0,57% | 4.204,00 |
| 13.06.2025 | 25,61 | 25,87 | 25,27 | 25,33 | -2,84% | 13.468,00 |
| 12.06.2025 | 25,78 | 26,19 | 25,74 | 26,07 | 0,60% | 4.060,00 |
| 11.06.2025 | 26,32 | 26,50 | 25,87 | 25,91 | -1,73% | 1.871,00 |
| 10.06.2025 | 25,75 | 26,38 | 25,55 | 26,37 | -1,73% | 3.035,00 |
| 09.06.2025 | 26,82 | 27,13 | 26,77 | 26,83 | 0,02% | 2.626,00 |
| 06.06.2025 | 26,80 | 26,94 | 26,52 | 26,83 | 0,37% | 1.829,00 |
| 05.06.2025 | 26,96 | 27,18 | 26,63 | 26,73 | -0,93% | 3.881,00 |
| 04.06.2025 | 26,77 | 27,07 | 26,50 | 26,98 | 0,97% | 3.838,00 |
| 03.06.2025 | 26,71 | 26,82 | 26,34 | 26,72 | -0,30% | 3.609,00 |
| 02.06.2025 | 27,56 | 27,61 | 26,43 | 26,80 | -3,28% | 2.331,00 |
| 30.05.2025 | 27,64 | 27,97 | 27,38 | 27,71 | 0,36% | 854,00 |
| 29.05.2025 | 27,52 | 27,85 | 27,44 | 27,61 | 1,43% | 1.847,00 |
| 28.05.2025 | 27,50 | 27,66 | 27,16 | 27,22 | -1,34% | 845,00 |
| 27.05.2025 | 27,42 | 27,82 | 27,35 | 27,59 | 0,49% | 3.397,00 |
| 26.05.2025 | 27,51 | 27,69 | 27,28 | 27,45 | 1,20% | 336,00 |
| 23.05.2025 | 27,12 | 27,53 | 26,76 | 27,13 | 0,00% | 993,00 |
| 22.05.2025 | 27,20 | 27,39 | 26,93 | 27,13 | -0,04% | 1.289,00 |
| 21.05.2025 | 27,15 | 27,65 | 27,04 | 27,14 | -0,66% | 1.294,00 |
| 20.05.2025 | 27,26 | 27,53 | 27,15 | 27,32 | -0,11% | 1.897,00 |
| 19.05.2025 | 27,24 | 27,37 | 26,89 | 27,35 | -0,09% | 618,00 |
| 16.05.2025 | 27,29 | 27,47 | 27,13 | 27,37 | 0,29% | 1.790,00 |
| 15.05.2025 | 27,66 | 27,69 | 27,01 | 27,29 | -1,68% | 2.145,00 |
| 14.05.2025 | 27,84 | 27,91 | 27,28 | 27,76 | -0,25% | 2.709,00 |
| 13.05.2025 | 28,12 | 28,47 | 27,53 | 27,83 | -1,75% | 2.391,00 |
| 12.05.2025 | 28,07 | 28,34 | 27,76 | 28,32 | 1,85% | 5.624,00 |
| 09.05.2025 | 27,42 | 27,84 | 27,33 | 27,81 | 1,65% | 495,00 |
| 08.05.2025 | 27,23 | 27,61 | 26,87 | 27,36 | 0,77% | 885,00 |
| 07.05.2025 | 27,28 | 27,33 | 26,91 | 27,15 | -0,09% | 1.885,00 |
| 06.05.2025 | 27,34 | 27,43 | 27,03 | 27,17 | -0,84% | 1.637,00 |
| 05.05.2025 | 26,98 | 27,52 | 26,89 | 27,40 | 1,16% | 1.877,00 |
| 02.05.2025 | 27,50 | 27,72 | 26,88 | 27,09 | -1,60% | 1.929,00 |
| 30.04.2025 | 25,95 | 28,54 | 25,95 | 27,53 | 5,62% | 17.480,00 |
| 29.04.2025 | 26,14 | 26,21 | 25,01 | 26,06 | -0,34% | 7.423,00 |
| 28.04.2025 | 27,05 | 27,16 | 25,71 | 26,15 | -3,84% | 5.120,00 |
| 25.04.2025 | 32,06 | 32,21 | 26,22 | 27,20 | -15,06% | 16.490,00 |
| 24.04.2025 | 32,08 | 32,21 | 31,73 | 32,02 | -0,42% | 1.559,00 |
| 23.04.2025 | 32,10 | 32,41 | 31,82 | 32,15 | 1,15% | 246,00 |
| 22.04.2025 | 31,23 | 32,22 | 31,13 | 31,79 | 1,48% | 262,00 |
| 17.04.2025 | 31,57 | 31,65 | 30,99 | 31,32 | 1,92% | 469,00 |
| 16.04.2025 | 31,88 | 32,09 | 29,97 | 30,73 | -1,35% | - |
| 15.04.2025 | 30,64 | 31,30 | 30,63 | 31,15 | 1,47% | 368,00 |
| 14.04.2025 | 30,36 | 31,46 | 30,29 | 30,70 | 1,50% | 1.634,00 |
| 11.04.2025 | 30,07 | 30,34 | 29,16 | 30,25 | 1,26% | 4.092,00 |
| 10.04.2025 | 30,88 | 30,95 | 29,09 | 29,87 | -4,00% | 554,00 |
| 09.04.2025 | 27,78 | 31,38 | 27,73 | 31,12 | 11,22% | 293,00 |
| 08.04.2025 | 28,83 | 29,20 | 27,58 | 27,98 | -0,78% | 490,00 |
| 07.04.2025 | 28,03 | 29,59 | 27,36 | 28,20 | -2,17% | 866,00 |
| 04.04.2025 | 30,00 | 30,09 | 28,76 | 28,82 | -4,00% | 1.169,00 |
| 03.04.2025 | 29,45 | 30,42 | 29,45 | 30,02 | -0,66% | - |
| 02.04.2025 | 30,34 | 30,35 | 29,57 | 30,22 | -0,53% | 34,00 |
| 01.04.2025 | 29,97 | 30,63 | 29,94 | 30,38 | 1,18% | 71,00 |
| 31.03.2025 | 30,67 | 30,81 | 29,83 | 30,03 | -3,00% | 829,00 |
| 28.03.2025 | 31,33 | 31,39 | 29,45 | 30,96 | -1,68% | 1.826,00 |
| 27.03.2025 | 30,95 | 31,65 | 30,70 | 31,49 | 1,48% | 999,00 |
| 26.03.2025 | 31,37 | 31,48 | 30,92 | 31,03 | -1,21% | 2.388,00 |
| 25.03.2025 | 31,15 | 31,61 | 31,15 | 31,41 | 0,62% | 91,00 |
| 24.03.2025 | 31,69 | 31,89 | 31,10 | 31,21 | -0,87% | 1.237,00 |
| 21.03.2025 | 31,82 | 31,91 | 31,03 | 31,49 | -1,16% | 362,00 |
| 20.03.2025 | 32,51 | 32,86 | 31,44 | 31,86 | -2,21% | 195,00 |
| 19.03.2025 | 32,23 | 32,69 | 31,77 | 32,58 | 1,10% | - |
| 18.03.2025 | 32,10 | 32,69 | 32,01 | 32,22 | 0,36% | 224,00 |
| 17.03.2025 | 32,46 | 32,84 | 31,88 | 32,11 | -1,46% | 523,00 |
| 14.03.2025 | 32,56 | 32,85 | 32,17 | 32,58 | 0,73% | 917,00 |
| 13.03.2025 | 32,06 | 32,54 | 31,93 | 32,35 | 0,76% | 75,00 |
| 12.03.2025 | 34,00 | 34,08 | 31,78 | 32,10 | -5,41% | 1.746,00 |
| 11.03.2025 | 33,97 | 34,75 | 33,30 | 33,94 | 0,41% | 2.983,00 |
| 10.03.2025 | 34,25 | 34,65 | 33,67 | 33,80 | -1,67% | 696,00 |
| 07.03.2025 | 33,89 | 34,39 | 33,38 | 34,37 | 1,19% | 1.176,00 |
| 06.03.2025 | 33,07 | 34,93 | 32,66 | 33,97 | 3,08% | 1.658,00 |
| 05.03.2025 | 32,09 | 33,08 | 31,98 | 32,95 | 3,37% | 1.689,00 |
| 04.03.2025 | 30,91 | 32,19 | 30,74 | 31,88 | 3,21% | 1.814,00 |
| 03.03.2025 | 30,81 | 31,20 | 30,31 | 30,89 | 0,73% | 524,00 |
| 28.02.2025 | 30,11 | 30,74 | 30,04 | 30,66 | 1,29% | 353,00 |
| 27.02.2025 | 30,37 | 30,58 | 30,12 | 30,27 | 0,07% | 363,00 |
| 26.02.2025 | 30,49 | 30,54 | 29,98 | 30,25 | -0,28% | 231,00 |
| 25.02.2025 | 30,39 | 30,72 | 30,13 | 30,34 | -0,03% | 420,00 |
| 24.02.2025 | 30,85 | 30,91 | 30,13 | 30,35 | -0,59% | 627,00 |
| 21.02.2025 | 31,06 | 31,59 | 30,20 | 30,53 | -1,63% | 876,00 |
| 20.02.2025 | 31,65 | 31,76 | 30,72 | 31,03 | -1,79% | 9.721,00 |
| 19.02.2025 | 32,16 | 32,44 | 31,48 | 31,60 | -1,85% | 3.981,00 |
| 18.02.2025 | 34,06 | 36,00 | 30,82 | 32,19 | -5,32% | 7.540,00 |
| 17.02.2025 | 33,46 | 34,12 | 33,32 | 34,00 | 1,74% | 502,00 |
| 14.02.2025 | 33,14 | 33,66 | 33,05 | 33,42 | 1,00% | 13,00 |
| 13.02.2025 | 33,16 | 33,73 | 32,99 | 33,09 | 0,00% | 418,00 |
| 12.02.2025 | 31,91 | 33,22 | 31,89 | 33,09 | 3,71% | 704,00 |