28,770€
0,75%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 28,48 | 29,70 | 28,36 | 28,78 | 0,79% | 396,00 |
| 14.11.2024 | 28,15 | 28,71 | 27,82 | 28,56 | 1,15% | 2.492,00 |
| 13.11.2024 | 28,74 | 28,89 | 27,73 | 28,23 | -2,44% | 2.525,00 |
| 12.11.2024 | 29,75 | 29,81 | 28,79 | 28,94 | -3,60% | 477,00 |
| 11.11.2024 | 30,04 | 30,32 | 29,78 | 30,02 | 0,13% | 481,00 |
| 08.11.2024 | 30,41 | 30,64 | 29,67 | 29,98 | -1,69% | 770,00 |
| 07.11.2024 | 30,16 | 30,53 | 29,79 | 30,49 | 1,30% | 142,00 |
| 06.11.2024 | 30,09 | 30,99 | 29,96 | 30,10 | 0,20% | 689,00 |
| 05.11.2024 | 30,02 | 30,12 | 29,64 | 30,04 | 0,38% | 116,00 |
| 04.11.2024 | 29,79 | 30,48 | 29,14 | 29,93 | 0,86% | 1.595,00 |
| 01.11.2024 | 29,55 | 29,78 | 29,02 | 29,67 | 0,30% | 265,00 |
| 31.10.2024 | 28,47 | 29,71 | 28,39 | 29,58 | 3,41% | 1.115,00 |
| 30.10.2024 | 29,60 | 29,62 | 28,22 | 28,61 | -3,49% | 717,00 |
| 29.10.2024 | 29,60 | 30,16 | 29,47 | 29,64 | 0,24% | 325,00 |
| 28.10.2024 | 28,95 | 29,76 | 28,88 | 29,57 | 2,74% | 932,00 |
| 25.10.2024 | 29,65 | 29,81 | 28,71 | 28,78 | -2,93% | 2.678,00 |
| 24.10.2024 | 33,70 | 33,70 | 28,15 | 29,65 | -13,46% | 5.511,00 |
| 23.10.2024 | 34,00 | 34,78 | 33,86 | 34,26 | 0,62% | 923,00 |
| 22.10.2024 | 33,29 | 34,06 | 32,92 | 34,05 | 2,19% | 2.742,00 |
| 21.10.2024 | 33,62 | 33,90 | 33,22 | 33,32 | -1,10% | 2.018,00 |
| 18.10.2024 | 33,40 | 34,03 | 33,30 | 33,69 | 0,91% | 782,00 |
| 17.10.2024 | 33,66 | 34,67 | 33,04 | 33,39 | -0,92% | 305,00 |
| 16.10.2024 | 33,23 | 34,44 | 33,10 | 33,70 | 1,35% | 75,00 |
| 15.10.2024 | 33,62 | 34,19 | 33,08 | 33,25 | -1,20% | 462,00 |
| 14.10.2024 | 34,07 | 34,17 | 32,87 | 33,65 | -1,26% | 721,00 |
| 11.10.2024 | 34,16 | 34,64 | 33,83 | 34,08 | -0,35% | 299,00 |
| 10.10.2024 | 34,48 | 34,57 | 33,56 | 34,20 | -1,10% | 272,00 |
| 09.10.2024 | 34,03 | 34,72 | 33,83 | 34,58 | 1,42% | 935,00 |
| 08.10.2024 | 33,71 | 34,25 | 33,35 | 34,10 | 0,55% | 152,00 |
| 07.10.2024 | 34,56 | 34,65 | 33,76 | 33,91 | -2,18% | 1.323,00 |
| 04.10.2024 | 33,91 | 34,76 | 33,72 | 34,67 | 2,35% | 309,00 |
| 03.10.2024 | 33,93 | 34,11 | 33,42 | 33,87 | -0,67% | 511,00 |
| 02.10.2024 | 35,40 | 35,46 | 34,05 | 34,10 | -3,62% | 135,00 |
| 01.10.2024 | 34,12 | 35,51 | 34,07 | 35,38 | 3,69% | 715,00 |
| 30.09.2024 | 35,88 | 36,01 | 33,77 | 34,12 | -4,60% | 474,00 |
| 27.09.2024 | 34,83 | 35,93 | 34,78 | 35,77 | 2,58% | 520,00 |
| 26.09.2024 | 34,62 | 34,93 | 34,26 | 34,87 | 1,80% | 2.752,00 |
| 25.09.2024 | 33,34 | 34,34 | 33,05 | 34,25 | 2,21% | 505,00 |
| 24.09.2024 | 33,55 | 34,11 | 33,41 | 33,51 | 0,27% | 4.629,00 |
| 23.09.2024 | 35,47 | 35,55 | 33,20 | 33,42 | -5,50% | 2.170,00 |
| 20.09.2024 | 37,13 | 37,29 | 35,24 | 35,37 | -4,70% | 2.996,00 |
| 19.09.2024 | 36,01 | 37,20 | 35,94 | 37,11 | 3,82% | 3.667,00 |
| 18.09.2024 | 36,69 | 36,77 | 35,70 | 35,75 | -2,50% | 2.384,00 |
| 17.09.2024 | 35,73 | 36,72 | 35,60 | 36,66 | 2,56% | 1.223,00 |
| 16.09.2024 | 36,15 | 36,15 | 35,56 | 35,75 | -1,09% | 77,00 |
| 13.09.2024 | 35,97 | 36,41 | 35,71 | 36,14 | 0,43% | 1.276,00 |
| 12.09.2024 | 37,31 | 37,39 | 34,97 | 35,99 | -3,40% | 1.044,00 |
| 11.09.2024 | 38,00 | 38,14 | 36,79 | 37,25 | -2,23% | 1.545,00 |
| 10.09.2024 | 37,69 | 38,57 | 37,65 | 38,10 | 0,81% | 820,00 |
| 09.09.2024 | 37,41 | 38,11 | 37,20 | 37,80 | 1,31% | 846,00 |
| 06.09.2024 | 37,55 | 38,00 | 37,28 | 37,31 | -0,74% | 31,00 |
| 05.09.2024 | 37,79 | 38,44 | 37,50 | 37,59 | 1,75% | 389,00 |
| 04.09.2024 | 36,66 | 37,00 | 36,13 | 36,94 | 0,09% | 76,00 |
| 03.09.2024 | 37,08 | 37,38 | 36,83 | 36,91 | -0,54% | 75,00 |
| 02.09.2024 | 38,25 | 38,33 | 36,96 | 37,11 | -3,13% | 65,00 |
| 30.08.2024 | 37,89 | 38,57 | 37,16 | 38,31 | 1,28% | 477,00 |
| 29.08.2024 | 37,84 | 38,11 | 37,41 | 37,82 | -0,08% | 164,00 |
| 28.08.2024 | 38,07 | 38,28 | 37,70 | 37,85 | -0,39% | 60,00 |
| 27.08.2024 | 38,15 | 38,43 | 37,95 | 38,00 | -0,21% | 91,00 |
| 26.08.2024 | 38,20 | 38,41 | 38,01 | 38,08 | -0,48% | 274,00 |
| 23.08.2024 | 37,96 | 38,46 | 37,87 | 38,27 | 1,19% | 30,00 |
| 22.08.2024 | 37,68 | 38,28 | 37,64 | 37,82 | 0,24% | 100,00 |
| 21.08.2024 | 37,75 | 37,98 | 37,51 | 37,73 | 0,17% | 164,00 |
| 20.08.2024 | 38,02 | 38,35 | 37,58 | 37,66 | -0,92% | 435,00 |
| 19.08.2024 | 37,45 | 38,26 | 37,32 | 38,01 | 1,44% | 443,00 |
| 16.08.2024 | 37,59 | 37,89 | 37,34 | 37,47 | -0,19% | 64,00 |
| 15.08.2024 | 37,28 | 37,69 | 37,02 | 37,54 | 0,98% | 120,00 |
| 14.08.2024 | 37,13 | 37,47 | 36,84 | 37,18 | 0,15% | 146,00 |
| 13.08.2024 | 35,99 | 37,12 | 35,50 | 37,12 | 3,53% | 2.409,00 |
| 12.08.2024 | 36,15 | 36,28 | 35,76 | 35,86 | -0,66% | 156,00 |
| 09.08.2024 | 35,94 | 36,60 | 35,91 | 36,10 | 0,28% | 117,00 |
| 08.08.2024 | 35,77 | 36,07 | 35,48 | 36,00 | 1,04% | 2.530,00 |
| 07.08.2024 | 35,68 | 36,35 | 35,13 | 35,63 | 0,68% | 157,00 |
| 06.08.2024 | 35,97 | 36,05 | 34,96 | 35,39 | -0,70% | 710,00 |
| 05.08.2024 | 35,58 | 35,92 | 34,69 | 35,64 | -2,84% | 282,00 |
| 02.08.2024 | 37,30 | 37,49 | 36,54 | 36,68 | -2,24% | 7,00 |
| 01.08.2024 | 38,63 | 38,63 | 37,23 | 37,52 | -2,58% | 352,00 |
| 31.07.2024 | 38,37 | 39,21 | 38,35 | 38,51 | 1,28% | 298,00 |
| 30.07.2024 | 37,81 | 38,07 | 37,43 | 38,03 | 0,57% | 40,00 |
| 29.07.2024 | 37,75 | 38,08 | 37,32 | 37,81 | 0,40% | 109,00 |
| 26.07.2024 | 37,64 | 37,79 | 37,15 | 37,66 | 0,16% | 142,00 |
| 25.07.2024 | 37,35 | 37,85 | 36,59 | 37,60 | 0,52% | 300,00 |
| 24.07.2024 | 36,70 | 38,29 | 35,72 | 37,41 | 1,87% | 1.569,00 |
| 23.07.2024 | 41,90 | 43,86 | 36,27 | 36,72 | -12,51% | 2.886,00 |
| 22.07.2024 | 41,43 | 42,56 | 41,35 | 41,97 | 1,57% | 494,00 |
| 19.07.2024 | 41,39 | 41,55 | 40,68 | 41,32 | 0,19% | 72,00 |
| 18.07.2024 | 40,79 | 41,51 | 40,72 | 41,24 | 1,41% | 30,00 |
| 17.07.2024 | 40,28 | 40,90 | 40,18 | 40,67 | 0,32% | 176,00 |
| 16.07.2024 | 40,07 | 40,55 | 39,92 | 40,54 | 1,12% | 114,00 |
| 15.07.2024 | 40,64 | 40,67 | 40,05 | 40,09 | -1,39% | 13,00 |
| 12.07.2024 | 40,89 | 41,07 | 40,10 | 40,65 | -0,38% | 213,00 |
| 11.07.2024 | 40,09 | 41,14 | 40,09 | 40,81 | 1,69% | 230,00 |
| 10.07.2024 | 40,02 | 40,83 | 40,00 | 40,13 | 0,16% | 29,00 |
| 09.07.2024 | 40,26 | 40,52 | 39,83 | 40,06 | -0,46% | 70,00 |
| 08.07.2024 | 40,90 | 41,37 | 40,20 | 40,25 | -2,09% | 9,00 |
| 05.07.2024 | 41,11 | 41,38 | 40,77 | 41,11 | 0,05% | 374,00 |
| 04.07.2024 | 41,07 | 41,36 | 40,66 | 41,09 | 0,01% | 473,00 |
| 03.07.2024 | 40,28 | 41,43 | 40,01 | 41,08 | 2,24% | 92,00 |
| 02.07.2024 | 40,09 | 40,28 | 39,40 | 40,18 | 0,05% | 273,00 |
| 01.07.2024 | 40,60 | 40,95 | 39,64 | 40,16 | 1,81% | 1.606,00 |