19,375€
-0,41%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 19,47 | 19,67 | 19,00 | 19,40 | -0,28% | 4.135,00 |
| 26.02.2026 | 18,34 | 19,59 | 18,18 | 19,46 | 5,86% | 11.537,00 |
| 25.02.2026 | 18,87 | 18,88 | 17,66 | 18,38 | -3,17% | 13.042,00 |
| 24.02.2026 | 19,35 | 19,89 | 18,86 | 18,98 | 4,33% | 20.585,00 |
| 23.02.2026 | 18,07 | 18,43 | 17,84 | 18,19 | 0,72% | 10.441,00 |
| 20.02.2026 | 17,85 | 18,42 | 17,64 | 18,06 | 1,38% | 5.217,00 |
| 19.02.2026 | 17,76 | 18,14 | 17,63 | 17,82 | 0,39% | 1.861,00 |
| 18.02.2026 | 18,02 | 18,06 | 17,37 | 17,75 | -1,38% | 4.906,00 |
| 17.02.2026 | 17,59 | 18,19 | 17,52 | 18,00 | 1,94% | 2.305,00 |
| 16.02.2026 | 18,18 | 18,47 | 17,56 | 17,65 | -2,71% | 328,00 |
| 13.02.2026 | 18,06 | 18,64 | 17,82 | 18,15 | 0,19% | 6.995,00 |
| 12.02.2026 | 17,81 | 18,37 | 17,32 | 18,11 | 1,78% | 3.831,00 |
| 11.02.2026 | 18,01 | 18,20 | 17,53 | 17,79 | -1,32% | 4.157,00 |
| 10.02.2026 | 17,57 | 18,23 | 17,52 | 18,03 | 2,53% | 4.370,00 |
| 09.02.2026 | 17,79 | 17,91 | 17,55 | 17,59 | -0,87% | 1.791,00 |
| 06.02.2026 | 17,89 | 17,92 | 17,30 | 17,74 | -0,85% | 4.344,00 |
| 05.02.2026 | 17,82 | 18,14 | 17,55 | 17,89 | 0,70% | 3.469,00 |
| 04.02.2026 | 17,24 | 17,98 | 17,23 | 17,77 | 3,27% | 18.991,00 |
| 03.02.2026 | 17,93 | 18,00 | 17,09 | 17,21 | -3,71% | 16.620,00 |
| 02.02.2026 | 17,44 | 18,00 | 17,43 | 17,87 | 1,42% | 5.199,00 |
| 30.01.2026 | 17,26 | 17,69 | 17,22 | 17,62 | 1,81% | 4.917,00 |
| 29.01.2026 | 17,38 | 17,63 | 17,16 | 17,31 | -0,17% | 4.731,00 |
| 28.01.2026 | 17,25 | 17,64 | 17,03 | 17,34 | 1,46% | 3.400,00 |
| 27.01.2026 | 17,37 | 17,50 | 16,97 | 17,09 | -1,91% | 9.995,00 |
| 26.01.2026 | 17,43 | 17,60 | 17,14 | 17,42 | 0,14% | 13.204,00 |
| 23.01.2026 | 18,03 | 18,17 | 17,25 | 17,39 | -4,97% | 23.124,00 |
| 22.01.2026 | 19,06 | 19,50 | 18,17 | 18,30 | -4,02% | 10.098,00 |
| 21.01.2026 | 17,17 | 19,15 | 17,17 | 19,07 | 11,44% | 20.764,00 |
| 20.01.2026 | 17,64 | 17,64 | 17,09 | 17,11 | -3,26% | 11.087,00 |
| 19.01.2026 | 17,59 | 17,99 | 17,49 | 17,69 | 0,03% | 8.176,00 |
| 16.01.2026 | 17,97 | 18,07 | 17,61 | 17,69 | -1,63% | 9.569,00 |
| 15.01.2026 | 17,93 | 18,01 | 17,58 | 17,98 | 1,71% | 8.713,00 |
| 14.01.2026 | 17,75 | 18,06 | 17,50 | 17,68 | -0,27% | 33.905,00 |
| 13.01.2026 | 18,31 | 18,35 | 17,66 | 17,72 | -1,58% | 19.379,00 |
| 12.01.2026 | 18,69 | 18,73 | 17,90 | 18,01 | -3,34% | 13.150,00 |
| 09.01.2026 | 18,91 | 19,02 | 18,56 | 18,63 | -1,40% | 2.428,00 |
| 08.01.2026 | 18,78 | 19,28 | 18,42 | 18,90 | 0,08% | 4.601,00 |
| 07.01.2026 | 19,18 | 19,48 | 18,72 | 18,88 | -1,11% | 21.469,00 |
| 06.01.2026 | 18,44 | 19,25 | 18,40 | 19,09 | 3,76% | 8.726,00 |
| 05.01.2026 | 18,90 | 18,95 | 17,89 | 18,40 | -2,21% | 18.180,00 |
| 02.01.2026 | 18,93 | 18,98 | 18,46 | 18,82 | 0,71% | 13.412,00 |
| 30.12.2025 | 18,47 | 18,72 | 18,44 | 18,68 | 1,05% | 1.393,00 |
| 29.12.2025 | 18,47 | 18,70 | 18,41 | 18,49 | -0,31% | 9.593,00 |
| 23.12.2025 | 18,81 | 19,01 | 18,54 | 18,55 | -1,40% | 5.845,00 |
| 22.12.2025 | 19,07 | 19,13 | 18,57 | 18,81 | -1,34% | 9.100,00 |
| 19.12.2025 | 18,99 | 19,22 | 18,76 | 19,06 | 0,34% | 3.249,00 |
| 18.12.2025 | 18,97 | 19,13 | 18,70 | 19,00 | 0,42% | 4.602,00 |
| 17.12.2025 | 18,61 | 18,95 | 18,34 | 18,92 | 1,78% | 3.799,00 |
| 16.12.2025 | 18,30 | 18,68 | 17,94 | 18,59 | 1,18% | 6.818,00 |
| 15.12.2025 | 18,68 | 18,73 | 18,34 | 18,37 | -1,45% | 9.313,00 |
| 12.12.2025 | 18,59 | 18,71 | 18,22 | 18,64 | 0,81% | 11.140,00 |
| 11.12.2025 | 18,10 | 18,59 | 18,06 | 18,49 | 1,44% | 2.645,00 |
| 10.12.2025 | 17,99 | 18,24 | 17,84 | 18,23 | 1,42% | 12.518,00 |
| 09.12.2025 | 18,08 | 18,26 | 17,87 | 17,97 | -0,18% | 21.784,00 |
| 08.12.2025 | 18,84 | 18,87 | 17,92 | 18,01 | -4,43% | 21.133,00 |
| 05.12.2025 | 18,52 | 19,13 | 18,45 | 18,84 | 2,52% | 8.546,00 |
| 04.12.2025 | 18,44 | 18,84 | 18,34 | 18,38 | 0,16% | 10.894,00 |
| 03.12.2025 | 18,37 | 18,49 | 18,19 | 18,35 | -0,04% | 6.847,00 |
| 02.12.2025 | 18,85 | 18,98 | 18,28 | 18,36 | -2,82% | 13.452,00 |
| 01.12.2025 | 18,43 | 18,91 | 18,24 | 18,89 | 2,01% | 6.258,00 |
| 28.11.2025 | 18,53 | 18,84 | 18,25 | 18,52 | -0,07% | 5.573,00 |
| 27.11.2025 | 18,31 | 18,62 | 18,31 | 18,53 | 0,88% | 4.571,00 |
| 26.11.2025 | 18,60 | 18,65 | 18,28 | 18,37 | -1,04% | 2.636,00 |
| 25.11.2025 | 18,62 | 18,88 | 17,92 | 18,56 | -0,40% | 13.791,00 |
| 24.11.2025 | 18,56 | 19,10 | 18,45 | 18,63 | 0,58% | 4.702,00 |
| 21.11.2025 | 18,05 | 18,58 | 17,92 | 18,53 | 2,56% | 3.611,00 |
| 20.11.2025 | 18,48 | 18,54 | 17,99 | 18,06 | -1,62% | 9.413,00 |
| 19.11.2025 | 18,74 | 18,75 | 18,25 | 18,36 | -1,77% | 5.480,00 |
| 18.11.2025 | 18,93 | 19,11 | 18,35 | 18,69 | -1,29% | 10.776,00 |
| 17.11.2025 | 19,47 | 19,65 | 18,92 | 18,94 | -2,20% | 16.935,00 |
| 14.11.2025 | 19,70 | 19,75 | 19,15 | 19,36 | -1,41% | 23.764,00 |
| 13.11.2025 | 20,53 | 20,97 | 19,59 | 19,64 | -4,28% | 22.939,00 |
| 12.11.2025 | 20,77 | 20,87 | 18,82 | 20,52 | -3,46% | 45.482,00 |
| 11.11.2025 | 21,29 | 21,34 | 20,64 | 21,25 | -0,33% | 762,00 |
| 10.11.2025 | 21,28 | 21,74 | 21,14 | 21,32 | 1,11% | 8.442,00 |
| 07.11.2025 | 21,93 | 22,09 | 20,71 | 21,09 | -4,35% | 9.892,00 |
| 06.11.2025 | 22,58 | 22,84 | 21,88 | 22,05 | -2,69% | 3.151,00 |
| 05.11.2025 | 23,41 | 23,46 | 22,56 | 22,66 | -3,74% | 3.071,00 |
| 04.11.2025 | 25,31 | 25,47 | 22,94 | 23,54 | -8,17% | 8.162,00 |
| 03.11.2025 | 24,99 | 25,75 | 24,67 | 25,63 | 2,70% | 8.514,00 |
| 31.10.2025 | 25,91 | 26,37 | 24,92 | 24,96 | -3,95% | 3.792,00 |
| 30.10.2025 | 25,98 | 26,25 | 25,89 | 25,98 | -0,54% | 7.533,00 |
| 29.10.2025 | 26,06 | 26,47 | 25,84 | 26,12 | 0,25% | 7.173,00 |
| 28.10.2025 | 25,36 | 26,79 | 25,35 | 26,06 | 2,60% | 17.599,00 |
| 27.10.2025 | 26,01 | 26,07 | 25,35 | 25,40 | -1,76% | 5.480,00 |
| 24.10.2025 | 25,28 | 25,96 | 25,28 | 25,85 | 2,46% | 7.515,00 |
| 23.10.2025 | 25,71 | 26,40 | 24,94 | 25,23 | -2,79% | 15.172,00 |
| 22.10.2025 | 24,95 | 26,18 | 24,55 | 25,96 | 6,48% | 31.321,00 |
| 21.10.2025 | 22,50 | 25,23 | 21,30 | 24,38 | 17,61% | 45.296,00 |
| 20.10.2025 | 20,86 | 21,02 | 20,46 | 20,73 | -0,17% | 5.803,00 |
| 17.10.2025 | 20,40 | 20,77 | 20,17 | 20,76 | 0,97% | 795,00 |
| 16.10.2025 | 20,42 | 20,62 | 20,18 | 20,56 | 1,11% | 955,00 |
| 15.10.2025 | 20,92 | 21,11 | 19,82 | 20,34 | -2,56% | 2.961,00 |
| 14.10.2025 | 20,54 | 20,92 | 20,28 | 20,87 | 1,98% | 1.215,00 |
| 13.10.2025 | 20,86 | 21,03 | 20,33 | 20,47 | -0,80% | 1.039,00 |
| 10.10.2025 | 20,99 | 21,22 | 20,60 | 20,63 | -2,11% | 1.789,00 |
| 09.10.2025 | 21,07 | 21,24 | 20,98 | 21,08 | 0,31% | 929,00 |
| 08.10.2025 | 21,00 | 21,23 | 20,93 | 21,01 | 0,38% | 2.244,00 |
| 07.10.2025 | 21,19 | 21,36 | 20,92 | 20,93 | -1,48% | 3.466,00 |
| 06.10.2025 | 21,63 | 21,93 | 20,82 | 21,25 | -2,43% | 8.006,00 |