44,700€
1,36%
Echtzeit-Aktienkurs Sodexo S.A.
Bid:
Ask:
Aktienkurse zur Sodexo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 44,04 | 44,09 | 44,03 | 44,09 | -0,02% | 1,00 |
| 09.12.2025 | 44,53 | 44,64 | 43,94 | 44,10 | -2,13% | 7,00 |
| 08.12.2025 | 45,18 | 45,67 | 44,51 | 45,06 | -0,49% | 1.046,00 |
| 05.12.2025 | 45,62 | 46,02 | 44,95 | 45,28 | -2,41% | 1.333,00 |
| 04.12.2025 | 44,68 | 46,40 | 44,38 | 46,40 | 4,55% | 14,00 |
| 03.12.2025 | 44,76 | 44,82 | 44,32 | 44,38 | -0,49% | 318,00 |
| 02.12.2025 | 45,18 | 45,18 | 44,28 | 44,60 | -1,24% | 1.505,00 |
| 01.12.2025 | 45,37 | 45,52 | 45,02 | 45,16 | -1,01% | 677,00 |
| 28.11.2025 | 45,82 | 45,95 | 45,22 | 45,62 | -0,44% | 2.528,00 |
| 27.11.2025 | 45,47 | 46,34 | 45,34 | 45,82 | -0,28% | 365,00 |
| 26.11.2025 | 47,41 | 47,49 | 45,91 | 45,95 | -1,73% | 291,00 |
| 25.11.2025 | 47,15 | 47,35 | 46,64 | 46,76 | -0,76% | 57,00 |
| 24.11.2025 | 47,58 | 47,88 | 47,00 | 47,12 | 0,86% | 717,00 |
| 21.11.2025 | 45,75 | 46,85 | 45,59 | 46,72 | 0,06% | 1,00 |
| 20.11.2025 | 47,23 | 47,37 | 46,68 | 46,69 | -0,45% | - |
| 19.11.2025 | 45,89 | 46,90 | 45,87 | 46,90 | 1,47% | 1.260,00 |
| 18.11.2025 | 46,01 | 46,53 | 45,87 | 46,22 | -0,34% | 146,00 |
| 17.11.2025 | 46,83 | 47,05 | 46,36 | 46,38 | -0,81% | 229,00 |
| 14.11.2025 | 46,91 | 47,23 | 46,72 | 46,76 | -0,13% | 44,00 |
| 13.11.2025 | 47,22 | 47,46 | 46,64 | 46,82 | -0,38% | 1.055,00 |
| 12.11.2025 | 46,87 | 47,08 | 45,90 | 47,00 | 0,60% | 705,00 |
| 11.11.2025 | 45,87 | 46,84 | 45,63 | 46,72 | 1,94% | 491,00 |
| 10.11.2025 | 46,61 | 46,74 | 45,65 | 45,83 | -0,63% | 90,00 |
| 07.11.2025 | 46,04 | 46,22 | 45,21 | 46,12 | 0,17% | 932,00 |
| 06.11.2025 | 46,83 | 46,96 | 46,03 | 46,04 | -2,25% | 222,00 |
| 05.11.2025 | 47,19 | 47,55 | 46,87 | 47,10 | -0,42% | 409,00 |
| 04.11.2025 | 47,47 | 47,60 | 47,02 | 47,30 | 0,30% | 68,00 |
| 03.11.2025 | 48,24 | 48,24 | 47,16 | 47,16 | -1,63% | 1.872,00 |
| 31.10.2025 | 48,50 | 48,60 | 47,54 | 47,94 | -2,10% | 1.993,00 |
| 30.10.2025 | 49,61 | 49,71 | 48,97 | 48,97 | -1,55% | 1.376,00 |
| 29.10.2025 | 50,60 | 50,63 | 49,71 | 49,74 | -2,52% | 838,00 |
| 28.10.2025 | 50,95 | 51,38 | 50,85 | 51,03 | 0,10% | 1.043,00 |
| 27.10.2025 | 52,30 | 52,30 | 50,80 | 50,98 | -2,90% | 845,00 |
| 24.10.2025 | 51,48 | 53,40 | 50,78 | 52,50 | 0,62% | 1.451,00 |
| 23.10.2025 | 54,73 | 54,85 | 50,28 | 52,18 | -6,83% | 2.706,00 |
| 22.10.2025 | 54,60 | 56,53 | 54,55 | 56,00 | 3,08% | 182,00 |
| 21.10.2025 | 53,50 | 54,43 | 53,40 | 54,33 | 1,49% | 503,00 |
| 20.10.2025 | 54,65 | 54,75 | 53,33 | 53,53 | -0,46% | 760,00 |
| 17.10.2025 | 53,83 | 53,88 | 53,73 | 53,78 | 0,23% | - |
| 16.10.2025 | 53,53 | 53,88 | 53,00 | 53,65 | 0,23% | 495,00 |
| 15.10.2025 | 54,10 | 54,38 | 53,43 | 53,53 | 0,33% | 735,00 |
| 13.10.2025 | 52,30 | 53,35 | 52,15 | 53,35 | 2,74% | 510,00 |
| 10.10.2025 | 53,65 | 54,55 | 51,83 | 51,93 | -3,80% | 353,00 |
| 09.10.2025 | 54,05 | 55,68 | 53,50 | 53,98 | 0,33% | 1.472,00 |
| 08.10.2025 | 53,30 | 53,83 | 53,10 | 53,80 | 1,22% | 57,00 |
| 07.10.2025 | 53,50 | 53,75 | 53,13 | 53,15 | -0,70% | 348,00 |
| 06.10.2025 | 54,65 | 54,70 | 52,90 | 53,53 | -2,01% | 857,00 |
| 03.10.2025 | 54,60 | 54,95 | 54,18 | 54,63 | -0,09% | 542,00 |
| 02.10.2025 | 54,40 | 54,70 | 53,85 | 54,68 | 1,02% | 429,00 |
| 01.10.2025 | 53,40 | 54,35 | 53,35 | 54,13 | 1,55% | 40,00 |
| 30.09.2025 | 54,05 | 54,05 | 53,10 | 53,30 | -0,98% | 132,00 |
| 29.09.2025 | 55,25 | 55,50 | 53,43 | 53,83 | -2,23% | 489,00 |
| 26.09.2025 | 54,18 | 55,38 | 54,10 | 55,05 | 1,90% | 1.608,00 |
| 25.09.2025 | 53,30 | 54,28 | 53,15 | 54,03 | 1,41% | 112,00 |
| 24.09.2025 | 52,65 | 53,60 | 52,53 | 53,28 | 1,24% | 607,00 |
| 23.09.2025 | 52,20 | 53,20 | 52,20 | 52,63 | 0,57% | 544,00 |
| 22.09.2025 | 52,60 | 53,28 | 52,18 | 52,33 | -0,29% | 1.530,00 |
| 19.09.2025 | 52,30 | 52,88 | 52,25 | 52,48 | 0,19% | 40,00 |
| 18.09.2025 | 52,55 | 52,80 | 52,03 | 52,38 | 0,00% | 182,00 |
| 17.09.2025 | 52,33 | 52,63 | 52,23 | 52,38 | 0,19% | - |
| 16.09.2025 | 51,90 | 52,35 | 51,43 | 52,28 | 0,82% | 447,00 |
| 15.09.2025 | 52,60 | 53,25 | 51,78 | 51,85 | -1,00% | 666,00 |
| 12.09.2025 | 52,38 | 52,80 | 52,15 | 52,38 | 0,53% | 129,00 |
| 11.09.2025 | 52,10 | 52,20 | 51,30 | 52,10 | -0,38% | 2,00 |
| 10.09.2025 | 52,50 | 52,95 | 52,23 | 52,30 | -0,33% | 8,00 |
| 09.09.2025 | 52,10 | 53,00 | 52,10 | 52,48 | 0,67% | 187,00 |
| 08.09.2025 | 52,50 | 52,65 | 51,95 | 52,13 | -0,57% | 42,00 |
| 05.09.2025 | 52,35 | 52,70 | 52,05 | 52,43 | 0,38% | 246,00 |
| 04.09.2025 | 52,13 | 52,80 | 51,88 | 52,23 | 0,19% | 59,00 |
| 03.09.2025 | 51,75 | 52,65 | 51,25 | 52,13 | 0,58% | 335,00 |
| 02.09.2025 | 51,60 | 51,83 | 51,48 | 51,83 | 0,00% | 4.522,00 |
| 01.09.2025 | 51,60 | 51,95 | 51,40 | 51,83 | 0,78% | 1.695,00 |
| 29.08.2025 | 51,45 | 52,03 | 51,33 | 51,43 | -0,39% | 2.426,00 |
| 28.08.2025 | 51,13 | 51,88 | 51,00 | 51,63 | 0,98% | 2,00 |
| 27.08.2025 | 52,38 | 52,45 | 50,53 | 51,13 | -2,29% | 1.384,00 |
| 26.08.2025 | 53,30 | 53,40 | 51,68 | 52,33 | -1,46% | 952,00 |
| 25.08.2025 | 53,75 | 54,05 | 53,03 | 53,10 | -2,25% | 1.083,00 |
| 22.08.2025 | 53,10 | 54,33 | 53,00 | 54,33 | 2,26% | 1.078,00 |
| 21.08.2025 | 53,70 | 53,70 | 52,68 | 53,13 | -1,12% | 1.496,00 |
| 20.08.2025 | 53,65 | 53,93 | 53,30 | 53,73 | -0,09% | 626,00 |
| 19.08.2025 | 53,00 | 54,08 | 53,00 | 53,78 | 1,13% | 969,00 |
| 18.08.2025 | 53,30 | 53,40 | 52,70 | 53,18 | -0,09% | 66,00 |
| 15.08.2025 | 52,50 | 53,28 | 52,45 | 53,23 | 1,43% | 317,00 |
| 14.08.2025 | 52,25 | 52,63 | 52,03 | 52,48 | 0,00% | 60,00 |
| 13.08.2025 | 52,05 | 52,48 | 51,63 | 52,48 | 0,96% | 561,00 |
| 12.08.2025 | 51,55 | 51,98 | 51,40 | 51,98 | 1,07% | 13,00 |
| 11.08.2025 | 52,20 | 52,33 | 51,38 | 51,43 | -1,25% | 93,00 |
| 08.08.2025 | 52,23 | 52,85 | 51,93 | 52,08 | -0,38% | 463,00 |
| 07.08.2025 | 52,18 | 52,53 | 51,78 | 52,28 | 0,77% | 113,00 |
| 06.08.2025 | 52,45 | 52,73 | 51,88 | 51,88 | -0,67% | 39,00 |
| 05.08.2025 | 52,15 | 52,48 | 51,83 | 52,23 | 0,34% | 108,00 |
| 04.08.2025 | 52,50 | 52,70 | 51,98 | 52,05 | -0,34% | 1.113,00 |
| 01.08.2025 | 51,95 | 52,48 | 51,75 | 52,23 | 0,00% | 111,00 |
| 31.07.2025 | 51,80 | 52,50 | 51,18 | 52,23 | 1,06% | 1.347,00 |
| 30.07.2025 | 51,45 | 51,78 | 51,23 | 51,68 | 0,68% | 474,00 |
| 29.07.2025 | 53,03 | 53,03 | 51,28 | 51,33 | -2,84% | 1.552,00 |
| 28.07.2025 | 54,00 | 54,00 | 52,23 | 52,83 | -1,12% | 801,00 |
| 25.07.2025 | 53,13 | 53,55 | 52,53 | 53,43 | 0,56% | 10,00 |
| 24.07.2025 | 53,88 | 53,90 | 52,43 | 53,13 | -1,30% | 330,00 |
| 23.07.2025 | 53,05 | 53,90 | 52,73 | 53,83 | 2,57% | 157,00 |