30,535€
-1,60%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 30,02 | 30,10 | 29,46 | 29,85 | -0,62% | 1.768,00 |
| 26.11.2024 | 29,99 | 30,51 | 29,60 | 30,04 | -0,27% | 152,00 |
| 25.11.2024 | 29,74 | 30,25 | 29,66 | 30,12 | 1,67% | 330,00 |
| 22.11.2024 | 29,49 | 29,66 | 28,76 | 29,62 | 0,34% | 74,00 |
| 21.11.2024 | 29,31 | 29,54 | 28,71 | 29,52 | 0,70% | 435,00 |
| 20.11.2024 | 29,64 | 30,18 | 29,06 | 29,32 | -0,49% | 72,00 |
| 19.11.2024 | 28,56 | 30,00 | 28,24 | 29,46 | 3,66% | 570,00 |
| 18.11.2024 | 28,85 | 29,07 | 28,40 | 28,42 | -1,25% | 942,00 |
| 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 |