20,750€
1,15%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 20,57 | 20,73 | 20,30 | 20,68 | 0,78% | 4.823,00 |
| 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 |
| 23.07.2025 | 26,92 | 27,41 | 26,04 | 27,14 | 2,40% | 2.941,00 |
| 22.07.2025 | 25,98 | 26,52 | 25,93 | 26,50 | 1,92% | 4.817,00 |
| 21.07.2025 | 26,44 | 26,56 | 25,93 | 26,00 | -1,63% | 1.040,00 |
| 18.07.2025 | 26,18 | 26,46 | 26,05 | 26,43 | 1,26% | 2.403,00 |
| 17.07.2025 | 25,90 | 26,12 | 25,69 | 26,10 | 1,01% | 1.082,00 |
| 16.07.2025 | 26,08 | 26,15 | 25,27 | 25,84 | -1,19% | 2.505,00 |
| 15.07.2025 | 26,21 | 26,76 | 26,15 | 26,15 | -0,02% | 211,00 |
| 14.07.2025 | 25,97 | 26,35 | 25,90 | 26,16 | -0,15% | 2.360,00 |
| 11.07.2025 | 27,02 | 27,07 | 26,09 | 26,20 | -3,32% | 2.623,00 |
| 10.07.2025 | 27,41 | 27,61 | 26,91 | 27,10 | -1,37% | 6.186,00 |
| 09.07.2025 | 26,96 | 27,52 | 26,94 | 27,47 | 1,80% | 7.784,00 |
| 08.07.2025 | 26,88 | 27,01 | 26,55 | 26,99 | 0,78% | 2.327,00 |
| 07.07.2025 | 27,00 | 27,00 | 26,40 | 26,78 | 0,17% | 1.606,00 |
| 04.07.2025 | 27,08 | 27,15 | 26,67 | 26,73 | -1,67% | 3.077,00 |
| 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 |