21,145€
1,00%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 20,99 | 21,14 | 20,84 | 20,96 | 0,10% | 254,00 |
| 07.05.2026 | 21,46 | 21,58 | 20,86 | 20,94 | -2,40% | 666,00 |
| 06.05.2026 | 21,40 | 21,73 | 21,03 | 21,45 | 1,23% | 663,00 |
| 05.05.2026 | 21,32 | 21,43 | 20,99 | 21,19 | -0,38% | 466,00 |
| 04.05.2026 | 21,04 | 21,48 | 20,96 | 21,27 | -0,30% | 1.284,00 |
| 30.04.2026 | 21,44 | 21,66 | 21,03 | 21,34 | -0,81% | 1.174,00 |
| 29.04.2026 | 21,75 | 21,85 | 21,02 | 21,51 | -0,78% | 2.634,00 |
| 28.04.2026 | 21,33 | 21,83 | 21,27 | 21,68 | 1,43% | 3.508,00 |
| 27.04.2026 | 21,92 | 21,99 | 21,27 | 21,38 | -1,29% | 2.307,00 |
| 24.04.2026 | 20,82 | 21,79 | 20,75 | 21,66 | 2,80% | 5.319,00 |
| 23.04.2026 | 20,74 | 21,42 | 19,10 | 21,07 | 5,09% | 10.631,00 |
| 22.04.2026 | 20,70 | 20,93 | 20,01 | 20,05 | -2,31% | 6.456,00 |
| 21.04.2026 | 20,45 | 20,79 | 20,30 | 20,52 | 0,88% | 2.456,00 |
| 20.04.2026 | 19,96 | 20,48 | 19,89 | 20,34 | 0,72% | 2.994,00 |
| 17.04.2026 | 19,99 | 20,43 | 19,95 | 20,20 | 1,20% | 3.274,00 |
| 16.04.2026 | 19,42 | 20,02 | 19,27 | 19,96 | 2,70% | 4.022,00 |
| 15.04.2026 | 18,60 | 19,44 | 18,59 | 19,43 | 4,14% | 4.629,00 |
| 14.04.2026 | 18,60 | 18,84 | 18,35 | 18,66 | 0,51% | 4.959,00 |
| 13.04.2026 | 18,18 | 18,57 | 18,00 | 18,56 | 0,88% | 2.567,00 |
| 10.04.2026 | 18,14 | 18,75 | 18,09 | 18,40 | 1,39% | 4.689,00 |
| 09.04.2026 | 17,99 | 18,28 | 17,82 | 18,15 | 0,69% | 5.219,00 |
| 08.04.2026 | 17,73 | 18,55 | 17,72 | 18,02 | 1,36% | 19.347,00 |
| 07.04.2026 | 17,26 | 17,91 | 17,20 | 17,78 | 3,81% | 6.634,00 |
| 02.04.2026 | 16,65 | 17,71 | 16,59 | 17,13 | 0,45% | 7.587,00 |
| 01.04.2026 | 17,41 | 17,79 | 16,81 | 17,05 | -1,15% | 13.060,00 |
| 31.03.2026 | 16,17 | 17,32 | 16,09 | 17,25 | 7,98% | 13.640,00 |
| 30.03.2026 | 15,75 | 16,32 | 15,52 | 15,97 | 1,88% | 5.606,00 |
| 27.03.2026 | 15,66 | 15,89 | 15,23 | 15,68 | 0,21% | 19.434,00 |
| 26.03.2026 | 18,48 | 18,56 | 15,38 | 15,65 | -15,76% | 37.541,00 |
| 25.03.2026 | 18,52 | 18,87 | 18,37 | 18,57 | 0,30% | 1.306,00 |
| 24.03.2026 | 18,01 | 18,59 | 18,01 | 18,52 | 2,46% | 5.524,00 |
| 23.03.2026 | 17,84 | 18,27 | 17,39 | 18,07 | 1,15% | 6.271,00 |
| 20.03.2026 | 18,08 | 18,21 | 17,82 | 17,87 | -1,28% | 5.036,00 |
| 19.03.2026 | 17,87 | 18,13 | 17,76 | 18,10 | 1,27% | 3.177,00 |
| 18.03.2026 | 18,55 | 18,55 | 17,83 | 17,87 | -2,75% | 1.649,00 |
| 17.03.2026 | 17,82 | 18,49 | 17,75 | 18,38 | 2,35% | 4.601,00 |
| 16.03.2026 | 18,52 | 18,88 | 17,84 | 17,96 | -2,99% | 5.364,00 |
| 13.03.2026 | 18,77 | 18,85 | 18,35 | 18,51 | -1,44% | 5.144,00 |
| 12.03.2026 | 18,41 | 19,07 | 18,35 | 18,78 | 1,49% | 2.426,00 |
| 11.03.2026 | 18,67 | 19,17 | 18,36 | 18,50 | -1,11% | 4.750,00 |
| 10.03.2026 | 18,92 | 19,16 | 18,60 | 18,71 | -1,44% | 4.547,00 |
| 09.03.2026 | 18,35 | 19,09 | 18,27 | 18,98 | 0,78% | 2.681,00 |
| 06.03.2026 | 19,37 | 19,44 | 18,45 | 18,84 | -1,90% | 3.698,00 |
| 05.03.2026 | 19,21 | 19,58 | 19,01 | 19,20 | -0,80% | 1.037,00 |
| 04.03.2026 | 19,23 | 19,84 | 18,93 | 19,36 | -0,17% | 3.678,00 |
| 03.03.2026 | 19,47 | 19,81 | 19,21 | 19,39 | -1,32% | 1.944,00 |
| 02.03.2026 | 19,09 | 19,98 | 18,99 | 19,65 | 1,28% | 13.709,00 |
| 27.02.2026 | 19,47 | 19,67 | 19,00 | 19,40 | -0,28% | 4.135,00 |
| 26.02.2026 | 18,34 | 19,59 | 18,18 | 19,46 | 5,86% | 11.537,00 |
| 25.02.2026 | 18,87 | 18,88 | 17,66 | 18,38 | -3,17% | 13.042,00 |
| 24.02.2026 | 19,35 | 19,89 | 18,86 | 18,98 | 4,33% | 20.585,00 |
| 23.02.2026 | 18,07 | 18,43 | 17,84 | 18,19 | 0,72% | 10.441,00 |
| 20.02.2026 | 17,85 | 18,42 | 17,64 | 18,06 | 1,38% | 5.217,00 |
| 19.02.2026 | 17,76 | 18,14 | 17,63 | 17,82 | 0,39% | 1.861,00 |
| 18.02.2026 | 18,02 | 18,06 | 17,37 | 17,75 | -1,38% | 4.906,00 |
| 17.02.2026 | 17,59 | 18,19 | 17,52 | 18,00 | 1,94% | 2.305,00 |
| 16.02.2026 | 18,18 | 18,47 | 17,56 | 17,65 | -2,71% | 328,00 |
| 13.02.2026 | 18,06 | 18,64 | 17,82 | 18,15 | 0,19% | 6.995,00 |
| 12.02.2026 | 17,81 | 18,37 | 17,32 | 18,11 | 1,78% | 3.831,00 |
| 11.02.2026 | 18,01 | 18,20 | 17,53 | 17,79 | -1,32% | 4.157,00 |
| 10.02.2026 | 17,57 | 18,23 | 17,52 | 18,03 | 2,53% | 4.370,00 |
| 09.02.2026 | 17,79 | 17,91 | 17,55 | 17,59 | -0,87% | 1.791,00 |
| 06.02.2026 | 17,89 | 17,92 | 17,30 | 17,74 | -0,85% | 4.344,00 |
| 05.02.2026 | 17,82 | 18,14 | 17,55 | 17,89 | 0,70% | 3.469,00 |
| 04.02.2026 | 17,24 | 17,98 | 17,23 | 17,77 | 3,27% | 18.991,00 |
| 03.02.2026 | 17,93 | 18,00 | 17,09 | 17,21 | -3,71% | 16.620,00 |
| 02.02.2026 | 17,44 | 18,00 | 17,43 | 17,87 | 1,42% | 5.199,00 |
| 30.01.2026 | 17,26 | 17,69 | 17,22 | 17,62 | 1,81% | 4.917,00 |
| 29.01.2026 | 17,38 | 17,63 | 17,16 | 17,31 | -0,17% | 4.731,00 |
| 28.01.2026 | 17,25 | 17,64 | 17,03 | 17,34 | 1,46% | 3.400,00 |
| 27.01.2026 | 17,37 | 17,50 | 16,97 | 17,09 | -1,91% | 9.995,00 |
| 26.01.2026 | 17,43 | 17,60 | 17,14 | 17,42 | 0,14% | 13.204,00 |
| 23.01.2026 | 18,03 | 18,17 | 17,25 | 17,39 | -4,97% | 23.124,00 |
| 22.01.2026 | 19,06 | 19,50 | 18,17 | 18,30 | -4,02% | 10.098,00 |
| 21.01.2026 | 17,17 | 19,15 | 17,17 | 19,07 | 11,44% | 20.764,00 |
| 20.01.2026 | 17,64 | 17,64 | 17,09 | 17,11 | -3,26% | 11.087,00 |
| 19.01.2026 | 17,59 | 17,99 | 17,49 | 17,69 | 0,03% | 8.176,00 |
| 16.01.2026 | 17,97 | 18,07 | 17,61 | 17,69 | -1,63% | 9.569,00 |
| 15.01.2026 | 17,93 | 18,01 | 17,58 | 17,98 | 1,71% | 8.713,00 |
| 14.01.2026 | 17,75 | 18,06 | 17,50 | 17,68 | -0,27% | 33.905,00 |
| 13.01.2026 | 18,31 | 18,35 | 17,66 | 17,72 | -1,58% | 19.379,00 |
| 12.01.2026 | 18,69 | 18,73 | 17,90 | 18,01 | -3,34% | 13.150,00 |
| 09.01.2026 | 18,91 | 19,02 | 18,56 | 18,63 | -1,40% | 2.428,00 |
| 08.01.2026 | 18,78 | 19,28 | 18,42 | 18,90 | 0,08% | 4.601,00 |
| 07.01.2026 | 19,18 | 19,48 | 18,72 | 18,88 | -1,11% | 21.469,00 |
| 06.01.2026 | 18,44 | 19,25 | 18,40 | 19,09 | 3,76% | 8.726,00 |
| 05.01.2026 | 18,90 | 18,95 | 17,89 | 18,40 | -2,21% | 18.180,00 |
| 02.01.2026 | 18,93 | 18,98 | 18,46 | 18,82 | 0,71% | 13.412,00 |
| 30.12.2025 | 18,47 | 18,72 | 18,44 | 18,68 | 1,05% | 1.393,00 |
| 29.12.2025 | 18,47 | 18,70 | 18,41 | 18,49 | -0,31% | 9.593,00 |
| 23.12.2025 | 18,81 | 19,01 | 18,54 | 18,55 | -1,40% | 5.845,00 |
| 22.12.2025 | 19,07 | 19,13 | 18,57 | 18,81 | -1,34% | 9.100,00 |
| 19.12.2025 | 18,99 | 19,22 | 18,76 | 19,06 | 0,34% | 3.249,00 |
| 18.12.2025 | 18,97 | 19,13 | 18,70 | 19,00 | 0,42% | 4.602,00 |
| 17.12.2025 | 18,61 | 18,95 | 18,34 | 18,92 | 1,78% | 3.799,00 |
| 16.12.2025 | 18,30 | 18,68 | 17,94 | 18,59 | 1,18% | 6.818,00 |
| 15.12.2025 | 18,68 | 18,73 | 18,34 | 18,37 | -1,45% | 9.313,00 |
| 12.12.2025 | 18,59 | 18,71 | 18,22 | 18,64 | 0,81% | 11.140,00 |
| 11.12.2025 | 18,10 | 18,59 | 18,06 | 18,49 | 1,44% | 2.645,00 |
| 10.12.2025 | 17,99 | 18,24 | 17,84 | 18,23 | 1,42% | 12.518,00 |