17,950€
-0,13%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 17,99 | 18,09 | 17,87 | 17,89 | -0,47% | 1.977,00 |
| 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 |
| 03.10.2025 | 20,90 | 21,79 | 20,70 | 21,78 | 5,55% | 6.748,00 |
| 02.10.2025 | 20,57 | 20,80 | 20,30 | 20,63 | 0,56% | 4.828,00 |
| 01.10.2025 | 20,21 | 20,56 | 19,97 | 20,52 | 1,43% | 10.756,00 |
| 30.09.2025 | 20,19 | 20,29 | 19,84 | 20,23 | 0,67% | 1.347,00 |
| 29.09.2025 | 20,06 | 20,17 | 19,82 | 20,09 | 0,32% | 4.965,00 |
| 26.09.2025 | 20,24 | 20,27 | 19,79 | 20,03 | -0,89% | 3.806,00 |
| 25.09.2025 | 20,62 | 20,75 | 20,12 | 20,21 | -1,58% | 12.970,00 |
| 24.09.2025 | 20,57 | 20,58 | 20,18 | 20,53 | 0,59% | 17.608,00 |
| 23.09.2025 | 20,14 | 20,69 | 20,13 | 20,41 | 1,32% | 13.772,00 |
| 22.09.2025 | 20,09 | 20,26 | 19,93 | 20,15 | 0,15% | 10.117,00 |
| 19.09.2025 | 20,31 | 20,50 | 20,10 | 20,12 | -0,94% | 8.634,00 |
| 18.09.2025 | 20,42 | 20,55 | 20,09 | 20,31 | -0,29% | 6.282,00 |
| 17.09.2025 | 20,20 | 20,42 | 20,06 | 20,37 | 1,09% | 12.404,00 |
| 16.09.2025 | 20,10 | 20,18 | 19,85 | 20,15 | 0,07% | 14.348,00 |
| 15.09.2025 | 20,73 | 20,93 | 20,03 | 20,13 | -3,64% | 24.861,00 |
| 12.09.2025 | 22,38 | 22,62 | 19,68 | 20,89 | -6,82% | 24.038,00 |
| 11.09.2025 | 22,17 | 22,48 | 22,14 | 22,42 | -0,62% | 7.214,00 |
| 10.09.2025 | 22,85 | 22,90 | 22,47 | 22,56 | -1,20% | 4.765,00 |
| 09.09.2025 | 23,01 | 23,24 | 22,73 | 22,84 | -0,67% | 8.210,00 |
| 08.09.2025 | 23,87 | 23,95 | 22,15 | 22,99 | -3,63% | 19.482,00 |
| 05.09.2025 | 23,90 | 24,01 | 23,57 | 23,86 | -0,08% | 5.644,00 |
| 04.09.2025 | 23,81 | 23,97 | 23,58 | 23,88 | 0,25% | 10.209,00 |
| 03.09.2025 | 23,83 | 23,96 | 23,57 | 23,82 | -0,63% | 12.658,00 |
| 02.09.2025 | 24,41 | 24,49 | 23,74 | 23,97 | -2,20% | 10.593,00 |
| 01.09.2025 | 24,78 | 24,94 | 24,36 | 24,51 | -0,95% | 5.343,00 |
| 29.08.2025 | 24,75 | 24,82 | 24,48 | 24,74 | -0,10% | 16.357,00 |
| 28.08.2025 | 25,02 | 25,25 | 24,71 | 24,77 | -1,00% | 380,00 |
| 27.08.2025 | 25,36 | 25,36 | 24,84 | 25,02 | -1,34% | 5.995,00 |
| 26.08.2025 | 26,49 | 26,54 | 25,26 | 25,36 | -4,52% | 8.179,00 |
| 25.08.2025 | 26,70 | 27,28 | 26,55 | 26,56 | -0,62% | 1.205,00 |
| 22.08.2025 | 26,27 | 26,78 | 26,16 | 26,72 | 1,58% | 1.477,00 |
| 21.08.2025 | 26,52 | 26,54 | 25,94 | 26,31 | -0,15% | 2.443,00 |
| 20.08.2025 | 26,12 | 26,41 | 26,08 | 26,35 | 0,71% | 3.103,00 |
| 19.08.2025 | 26,19 | 26,45 | 26,12 | 26,16 | -0,19% | 5.822,00 |
| 18.08.2025 | 26,27 | 26,33 | 26,01 | 26,21 | -0,11% | 5.366,00 |
| 15.08.2025 | 26,16 | 26,44 | 26,08 | 26,24 | 0,42% | 1.077,00 |
| 14.08.2025 | 26,12 | 26,33 | 26,01 | 26,13 | -0,36% | 98,00 |
| 13.08.2025 | 25,84 | 26,24 | 25,67 | 26,23 | 1,57% | 1.822,00 |
| 12.08.2025 | 25,69 | 25,83 | 25,40 | 25,82 | 0,78% | 2.489,00 |
| 11.08.2025 | 26,01 | 26,14 | 25,59 | 25,62 | -1,42% | 1.859,00 |
| 08.08.2025 | 25,74 | 26,14 | 25,69 | 25,99 | 0,89% | 5.058,00 |
| 07.08.2025 | 25,36 | 25,86 | 25,29 | 25,76 | 2,12% | 8.235,00 |
| 06.08.2025 | 24,68 | 25,43 | 24,60 | 25,23 | 2,90% | 4.029,00 |
| 05.08.2025 | 24,28 | 24,61 | 24,22 | 24,52 | 1,20% | 5.294,00 |
| 04.08.2025 | 24,29 | 24,35 | 23,96 | 24,23 | 0,33% | 7.089,00 |
| 01.08.2025 | 24,96 | 24,98 | 24,10 | 24,15 | -3,73% | 6.185,00 |
| 31.07.2025 | 25,61 | 25,72 | 25,02 | 25,08 | -1,95% | 2.859,00 |
| 30.07.2025 | 25,99 | 26,05 | 25,49 | 25,58 | -1,50% | 3.622,00 |
| 29.07.2025 | 27,29 | 27,32 | 25,94 | 25,97 | -3,62% | 7.535,00 |
| 28.07.2025 | 27,45 | 27,53 | 26,88 | 26,95 | -0,79% | 7.257,00 |
| 25.07.2025 | 26,53 | 27,37 | 26,06 | 27,16 | 2,36% | 8.064,00 |
| 24.07.2025 | 27,11 | 27,18 | 26,32 | 26,54 | -2,21% | 9.017,00 |