27,180€
-15,10%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 31,91 | 32,39 | 31,76 | 31,91 | -0,13% | 680,00 |
| 10.02.2025 | 31,00 | 32,04 | 30,91 | 31,95 | 3,45% | 11.718,00 |
| 07.02.2025 | 32,44 | 32,55 | 30,85 | 30,88 | -4,62% | 1.198,00 |
| 06.02.2025 | 32,48 | 32,60 | 31,99 | 32,38 | -0,22% | 1.204,00 |
| 05.02.2025 | 32,27 | 32,49 | 31,99 | 32,45 | 0,17% | 958,00 |
| 04.02.2025 | 32,78 | 32,85 | 32,15 | 32,39 | -0,90% | 2.769,00 |
| 03.02.2025 | 32,42 | 32,87 | 31,97 | 32,69 | -1,45% | 841,00 |
| 31.01.2025 | 33,21 | 33,41 | 32,71 | 33,17 | -0,17% | 890,00 |
| 30.01.2025 | 32,81 | 33,49 | 32,48 | 33,22 | 1,61% | 1.787,00 |
| 29.01.2025 | 32,79 | 32,84 | 31,99 | 32,70 | 0,55% | 510,00 |
| 28.01.2025 | 32,23 | 32,83 | 32,04 | 32,52 | 0,49% | 313,00 |
| 27.01.2025 | 31,72 | 32,41 | 30,75 | 32,36 | 0,90% | 1.475,00 |
| 24.01.2025 | 32,05 | 32,56 | 31,97 | 32,07 | 0,16% | 1.294,00 |
| 23.01.2025 | 31,46 | 32,03 | 31,39 | 32,02 | 1,89% | 1.051,00 |
| 22.01.2025 | 31,40 | 31,93 | 31,08 | 31,42 | 0,02% | 751,00 |
| 21.01.2025 | 31,34 | 31,56 | 31,26 | 31,42 | -0,10% | 24,00 |
| 20.01.2025 | 31,35 | 31,92 | 31,16 | 31,45 | 0,35% | 848,00 |
| 17.01.2025 | 31,36 | 31,77 | 31,24 | 31,34 | 0,11% | 121,00 |
| 16.01.2025 | 31,48 | 31,70 | 30,73 | 31,30 | 0,00% | 2.994,00 |
| 15.01.2025 | 30,80 | 31,43 | 30,54 | 31,30 | 1,61% | 1.554,00 |
| 14.01.2025 | 31,21 | 31,34 | 30,49 | 30,81 | -1,08% | 359,00 |
| 13.01.2025 | 31,18 | 31,30 | 30,73 | 31,14 | -0,62% | 125,00 |
| 10.01.2025 | 31,83 | 32,09 | 31,24 | 31,34 | -1,63% | 1.525,00 |
| 09.01.2025 | 31,46 | 31,93 | 31,17 | 31,86 | 1,08% | 786,00 |
| 08.01.2025 | 30,37 | 31,94 | 30,27 | 31,52 | 3,92% | 617,00 |
| 07.01.2025 | 31,05 | 31,33 | 30,27 | 30,33 | -2,40% | 96,00 |
| 06.01.2025 | 30,76 | 31,69 | 30,60 | 31,07 | 1,34% | 599,00 |
| 03.01.2025 | 31,06 | 31,23 | 30,61 | 30,66 | -1,08% | 7,00 |
| 02.01.2025 | 31,81 | 31,92 | 30,86 | 31,00 | -0,11% | 585,00 |
| 30.12.2024 | 31,20 | 31,45 | 31,02 | 31,03 | -0,78% | 568,00 |
| 27.12.2024 | 31,23 | 31,38 | 30,99 | 31,28 | 0,66% | 4.872,00 |
| 23.12.2024 | 30,41 | 31,12 | 30,30 | 31,07 | 2,34% | 952,00 |
| 20.12.2024 | 30,07 | 30,53 | 29,77 | 30,36 | 0,50% | 1.989,00 |
| 19.12.2024 | 30,24 | 30,55 | 30,02 | 30,21 | -0,26% | 652,00 |
| 18.12.2024 | 31,07 | 31,18 | 30,24 | 30,29 | -2,46% | 279,00 |
| 17.12.2024 | 30,73 | 31,20 | 30,50 | 31,06 | 0,88% | 224,00 |
| 16.12.2024 | 30,67 | 30,92 | 30,11 | 30,79 | 0,26% | 1.088,00 |
| 13.12.2024 | 30,59 | 31,10 | 30,58 | 30,71 | 0,33% | 693,00 |
| 12.12.2024 | 31,72 | 31,78 | 30,29 | 30,61 | -3,62% | 539,00 |
| 11.12.2024 | 31,49 | 31,79 | 31,25 | 31,76 | 0,89% | 115,00 |
| 10.12.2024 | 31,51 | 31,82 | 31,46 | 31,48 | -0,35% | 572,00 |
| 09.12.2024 | 31,13 | 31,92 | 31,11 | 31,59 | 1,35% | 612,00 |
| 06.12.2024 | 30,51 | 31,30 | 30,44 | 31,17 | 2,05% | 860,00 |
| 05.12.2024 | 29,62 | 30,68 | 29,52 | 30,54 | 3,30% | 1.050,00 |
| 04.12.2024 | 30,40 | 30,89 | 29,52 | 29,57 | -2,76% | 994,00 |
| 03.12.2024 | 31,22 | 32,50 | 30,13 | 30,41 | -2,61% | 1.381,00 |
| 02.12.2024 | 31,20 | 31,94 | 31,01 | 31,22 | -0,13% | 920,00 |
| 29.11.2024 | 30,64 | 31,44 | 30,47 | 31,26 | 1,81% | 1.021,00 |
| 28.11.2024 | 29,97 | 30,81 | 29,93 | 30,71 | 2,86% | 46,00 |