28,470€
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 28,88 | 29,14 | 28,21 | 28,47 | -0,77% | 1.607,00 |
| 09.09.2026 | 28,59 | 28,92 | 28,47 | 28,69 | 0,28% | 325,00 |
| 08.09.2026 | 29,61 | 29,79 | 28,57 | 28,61 | -3,44% | 425,00 |
| 07.09.2026 | 30,53 | 30,53 | 29,62 | 29,63 | -2,74% | 50,00 |
| 04.09.2026 | 30,00 | 30,48 | 29,84 | 30,46 | 1,62% | 334,00 |
| 03.09.2026 | 29,93 | 30,35 | 29,48 | 29,98 | 0,20% | 121,00 |
| 02.09.2026 | 30,15 | 30,32 | 29,59 | 29,92 | -1,09% | 494,00 |
| 01.09.2026 | 30,14 | 30,73 | 29,46 | 30,25 | 0,57% | 2.018,00 |
| 31.08.2026 | 30,48 | 30,73 | 30,01 | 30,08 | -1,31% | 1.947,00 |
| 28.08.2026 | 30,43 | 30,83 | 30,35 | 30,48 | -0,18% | 1.052,00 |
| 27.08.2026 | 30,48 | 30,73 | 29,99 | 30,53 | 0,56% | 139,00 |
| 26.08.2026 | 30,06 | 30,52 | 30,04 | 30,36 | 0,66% | 2.955,00 |
| 25.08.2026 | 29,79 | 30,35 | 29,74 | 30,16 | 0,99% | 2.259,00 |
| 24.08.2026 | 29,19 | 30,03 | 29,19 | 29,87 | 2,14% | 1.092,00 |
| 21.08.2026 | 28,72 | 29,43 | 28,69 | 29,24 | 1,46% | 3.893,00 |
| 20.08.2026 | 29,16 | 29,17 | 28,70 | 28,82 | -0,83% | 1.636,00 |
| 19.08.2026 | 28,20 | 29,17 | 28,09 | 29,06 | 3,07% | 333,00 |
| 18.08.2026 | 28,06 | 28,35 | 27,89 | 28,20 | 0,45% | 472,00 |
| 17.08.2026 | 28,58 | 28,58 | 27,84 | 28,07 | -1,58% | 823,00 |
| 14.08.2026 | 27,97 | 28,79 | 27,86 | 28,52 | 1,95% | 278,00 |
| 13.08.2026 | 27,51 | 28,45 | 27,51 | 27,98 | 1,30% | 998,00 |
| 12.08.2026 | 28,13 | 28,13 | 27,50 | 27,62 | -1,59% | 710,00 |
| 11.08.2026 | 28,32 | 28,37 | 27,98 | 28,06 | -0,88% | 323,00 |
| 10.08.2026 | 28,81 | 28,92 | 28,02 | 28,31 | -2,11% | 1.802,00 |
| 07.08.2026 | 28,80 | 29,37 | 28,80 | 28,92 | 0,07% | 1.326,00 |
| 06.08.2026 | 29,02 | 29,48 | 28,78 | 28,90 | -1,35% | 586,00 |
| 05.08.2026 | 28,72 | 29,43 | 28,51 | 29,30 | 2,39% | 1.457,00 |
| 04.08.2026 | 28,25 | 28,64 | 27,92 | 28,61 | 0,93% | 784,00 |
| 03.08.2026 | 29,48 | 29,48 | 28,22 | 28,35 | -0,61% | 2.632,00 |
| 31.07.2026 | 28,52 | 29,28 | 28,41 | 28,52 | 0,05% | 3.412,00 |
| 30.07.2026 | 28,47 | 28,97 | 28,02 | 28,51 | -0,33% | 1.648,00 |
| 29.07.2026 | 28,13 | 28,95 | 27,91 | 28,60 | 2,05% | 1.743,00 |
| 28.07.2026 | 26,82 | 28,29 | 26,82 | 28,03 | 4,03% | 2.927,00 |
| 27.07.2026 | 26,52 | 27,09 | 26,31 | 26,94 | 2,03% | 6.903,00 |
| 24.07.2026 | 26,06 | 26,51 | 25,17 | 26,41 | 0,96% | 5.295,00 |
| 23.07.2026 | 27,20 | 27,50 | 26,05 | 26,16 | -2,70% | 6.108,00 |
| 22.07.2026 | 26,63 | 27,24 | 26,63 | 26,88 | 0,54% | 7.903,00 |
| 21.07.2026 | 26,75 | 27,01 | 26,42 | 26,74 | 1,19% | 2.394,00 |
| 20.07.2026 | 26,54 | 26,98 | 26,35 | 26,42 | -0,49% | 6.840,00 |
| 17.07.2026 | 26,37 | 26,57 | 25,95 | 26,55 | 0,99% | 4.127,00 |
| 16.07.2026 | 25,86 | 26,52 | 25,51 | 26,29 | 1,92% | 4.886,00 |
| 15.07.2026 | 24,99 | 25,85 | 24,90 | 25,80 | 5,37% | 7.872,00 |
| 14.07.2026 | 24,47 | 24,65 | 24,24 | 24,48 | -0,85% | 216,00 |
| 13.07.2026 | 23,46 | 24,89 | 23,35 | 24,69 | 1,71% | 3.992,00 |
| 10.07.2026 | 23,63 | 24,30 | 23,55 | 24,28 | 3,81% | 795,00 |
| 09.07.2026 | 23,24 | 23,41 | 23,07 | 23,39 | 0,06% | 18,00 |
| 08.07.2026 | 23,59 | 23,60 | 23,05 | 23,37 | 0,17% | 1.281,00 |
| 07.07.2026 | 23,80 | 23,96 | 23,19 | 23,33 | -0,85% | 3.617,00 |
| 06.07.2026 | 23,82 | 24,13 | 23,52 | 23,53 | -1,59% | 2.644,00 |
| 03.07.2026 | 23,07 | 24,09 | 23,07 | 23,91 | 4,94% | 1.633,00 |
| 02.07.2026 | 22,52 | 22,84 | 22,48 | 22,79 | 1,18% | 1.824,00 |
| 01.07.2026 | 22,58 | 22,61 | 22,19 | 22,52 | -0,02% | 539,00 |
| 30.06.2026 | 22,34 | 22,84 | 22,19 | 22,53 | 1,19% | 90,00 |
| 29.06.2026 | 22,43 | 23,02 | 22,17 | 22,26 | 1,04% | 585,00 |
| 26.06.2026 | 22,14 | 22,30 | 21,90 | 22,03 | -1,76% | 1.577,00 |
| 25.06.2026 | 22,42 | 22,59 | 22,12 | 22,43 | 0,45% | 380,00 |
| 24.06.2026 | 22,34 | 22,41 | 22,02 | 22,33 | 0,31% | 513,00 |
| 23.06.2026 | 22,58 | 22,65 | 21,82 | 22,26 | -1,46% | 1.278,00 |
| 22.06.2026 | 23,89 | 23,89 | 22,59 | 22,59 | -5,14% | 2.651,00 |
| 19.06.2026 | 23,94 | 24,26 | 22,96 | 23,81 | -1,49% | 2.947,00 |
| 18.06.2026 | 21,38 | 24,74 | 21,05 | 24,17 | 17,19% | 54.282,00 |
| 17.06.2026 | 20,26 | 20,77 | 20,26 | 20,63 | 0,51% | 10.631,00 |
| 16.06.2026 | 21,12 | 21,25 | 20,45 | 20,52 | -2,79% | 1.398,00 |
| 15.06.2026 | 21,17 | 21,46 | 20,72 | 21,11 | 1,56% | 1.857,00 |
| 12.06.2026 | 20,58 | 20,84 | 20,24 | 20,79 | 1,17% | 765,00 |
| 11.06.2026 | 20,25 | 20,61 | 19,91 | 20,55 | 1,88% | 1.961,00 |
| 10.06.2026 | 20,70 | 20,73 | 19,90 | 20,17 | -8,53% | 3.445,00 |
| 09.06.2026 | 21,95 | 22,39 | 21,68 | 22,05 | 0,64% | 4.646,00 |
| 08.06.2026 | 21,62 | 22,14 | 21,56 | 21,91 | 0,27% | 4.450,00 |
| 05.06.2026 | 22,47 | 22,68 | 21,79 | 21,85 | -2,95% | 2.569,00 |
| 04.06.2026 | 22,66 | 22,85 | 22,42 | 22,51 | -0,82% | 241,00 |
| 03.06.2026 | 22,91 | 23,26 | 22,57 | 22,70 | -1,00% | 4.209,00 |
| 02.06.2026 | 23,36 | 23,76 | 22,78 | 22,93 | -1,74% | 2.522,00 |
| 01.06.2026 | 23,33 | 23,95 | 23,03 | 23,33 | 0,39% | 1.487,00 |
| 29.05.2026 | 23,39 | 23,95 | 22,98 | 23,24 | -0,21% | 2.397,00 |
| 28.05.2026 | 22,39 | 23,37 | 22,03 | 23,29 | 3,35% | 3.140,00 |
| 27.05.2026 | 22,84 | 22,84 | 22,22 | 22,54 | -0,79% | 1.895,00 |
| 26.05.2026 | 22,42 | 22,80 | 22,26 | 22,72 | 0,55% | 832,00 |
| 25.05.2026 | 22,48 | 22,69 | 22,27 | 22,59 | 1,73% | 1.313,00 |
| 22.05.2026 | 22,39 | 22,59 | 22,02 | 22,21 | -1,16% | 300,00 |
| 21.05.2026 | 21,49 | 22,64 | 21,43 | 22,47 | 4,17% | 2.062,00 |
| 20.05.2026 | 21,96 | 22,12 | 21,41 | 21,57 | -2,18% | 8.005,00 |
| 19.05.2026 | 21,74 | 22,93 | 21,71 | 22,05 | 1,15% | 7.821,00 |
| 18.05.2026 | 20,97 | 21,86 | 20,95 | 21,80 | 3,05% | 2.638,00 |
| 15.05.2026 | 20,94 | 21,41 | 20,94 | 21,15 | -0,84% | 248,00 |
| 14.05.2026 | 21,39 | 21,60 | 21,09 | 21,33 | -0,42% | 1.764,00 |
| 13.05.2026 | 21,19 | 21,43 | 20,80 | 21,42 | 1,40% | 862,00 |
| 12.05.2026 | 21,15 | 21,19 | 20,83 | 21,13 | -0,49% | 1.157,00 |
| 11.05.2026 | 21,27 | 21,51 | 21,09 | 21,23 | 0,00% | 5.821,00 |
| 08.05.2026 | 20,99 | 21,28 | 20,84 | 21,23 | 1,41% | 544,00 |
| 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 |