41,560€
-2,94%
Echtzeit-Aktienkurs Sodexo S.A.
Bid:
Ask:
Aktienkurse zur Sodexo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 42,73 | 42,99 | 41,66 | 41,72 | -2,61% | 101,00 |
| 19.03.2026 | 42,55 | 43,00 | 42,22 | 42,84 | 0,56% | 805,00 |
| 18.03.2026 | 44,79 | 44,81 | 42,52 | 42,60 | -3,75% | 110,00 |
| 17.03.2026 | 44,09 | 44,42 | 43,98 | 44,26 | -0,36% | 94,00 |
| 16.03.2026 | 44,08 | 44,48 | 43,76 | 44,42 | 0,79% | 449,00 |
| 13.03.2026 | 44,17 | 44,23 | 43,73 | 44,07 | -0,20% | 4,00 |
| 12.03.2026 | 43,33 | 44,79 | 43,31 | 44,16 | 0,78% | 22,00 |
| 11.03.2026 | 44,19 | 44,66 | 43,48 | 43,82 | -0,63% | 63,00 |
| 10.03.2026 | 45,00 | 45,46 | 43,98 | 44,10 | -1,98% | 671,00 |
| 09.03.2026 | 44,11 | 45,88 | 43,97 | 44,99 | 0,11% | 294,00 |
| 06.03.2026 | 45,04 | 45,32 | 44,64 | 44,94 | 0,36% | 379,00 |
| 05.03.2026 | 45,15 | 45,31 | 44,37 | 44,78 | -1,47% | 144,00 |
| 04.03.2026 | 45,19 | 45,60 | 45,05 | 45,45 | -0,20% | - |
| 03.03.2026 | 45,21 | 45,73 | 44,93 | 45,54 | -0,22% | 467,00 |
| 02.03.2026 | 45,41 | 46,94 | 45,33 | 45,64 | -0,67% | 1.655,00 |
| 27.02.2026 | 46,91 | 47,08 | 45,65 | 45,95 | -1,86% | 195,00 |
| 26.02.2026 | 46,17 | 47,01 | 45,48 | 46,82 | 1,25% | 394,00 |
| 25.02.2026 | 47,50 | 47,51 | 46,21 | 46,24 | -2,57% | 1.364,00 |
| 24.02.2026 | 47,26 | 48,01 | 47,07 | 47,46 | -0,13% | 8,00 |
| 23.02.2026 | 47,55 | 48,02 | 47,48 | 47,52 | -0,59% | 135,00 |
| 20.02.2026 | 47,63 | 48,06 | 47,09 | 47,80 | 0,50% | 692,00 |
| 19.02.2026 | 47,19 | 47,70 | 46,81 | 47,56 | 0,93% | 160,00 |
| 18.02.2026 | 47,31 | 47,34 | 46,91 | 47,12 | -0,28% | 426,00 |
| 17.02.2026 | 46,57 | 47,71 | 46,49 | 47,25 | 1,00% | 244,00 |
| 16.02.2026 | 47,09 | 47,22 | 46,57 | 46,78 | -0,72% | 220,00 |
| 13.02.2026 | 46,34 | 47,21 | 45,86 | 47,12 | 1,22% | 794,00 |
| 12.02.2026 | 46,69 | 46,97 | 45,98 | 46,55 | 0,30% | 105,00 |
| 11.02.2026 | 46,69 | 46,76 | 45,61 | 46,41 | -0,81% | 315,00 |
| 10.02.2026 | 46,67 | 46,90 | 46,11 | 46,79 | 0,71% | 1.768,00 |
| 09.02.2026 | 45,39 | 46,60 | 45,26 | 46,46 | 3,08% | 874,00 |
| 06.02.2026 | 45,02 | 45,14 | 44,92 | 45,07 | -0,11% | 8,00 |
| 05.02.2026 | 46,08 | 46,09 | 44,17 | 45,12 | -2,00% | 565,00 |
| 04.02.2026 | 43,71 | 46,67 | 43,67 | 46,04 | 6,08% | 2.146,00 |
| 03.02.2026 | 43,83 | 43,95 | 43,05 | 43,40 | -0,37% | 388,00 |
| 02.02.2026 | 42,69 | 43,87 | 42,56 | 43,56 | 0,97% | 776,00 |
| 30.01.2026 | 43,09 | 43,56 | 43,05 | 43,14 | 0,65% | 1.212,00 |
| 29.01.2026 | 43,19 | 43,47 | 42,82 | 42,86 | -0,33% | 1.732,00 |
| 28.01.2026 | 42,51 | 43,07 | 41,85 | 43,00 | 1,80% | 276,00 |
| 27.01.2026 | 42,41 | 42,58 | 42,06 | 42,24 | 0,40% | 379,00 |
| 26.01.2026 | 42,09 | 42,32 | 41,68 | 42,07 | 0,02% | 67,00 |
| 23.01.2026 | 42,66 | 42,66 | 41,84 | 42,06 | -2,12% | 1.560,00 |
| 22.01.2026 | 42,09 | 43,29 | 41,95 | 42,97 | 1,92% | 830,00 |
| 21.01.2026 | 41,37 | 42,16 | 41,28 | 42,16 | 2,28% | 308,00 |
| 20.01.2026 | 41,37 | 41,76 | 41,08 | 41,22 | -0,67% | 1.667,00 |
| 19.01.2026 | 41,19 | 42,04 | 40,76 | 41,50 | -0,57% | 965,00 |
| 16.01.2026 | 41,91 | 42,12 | 41,63 | 41,74 | 0,87% | 339,00 |
| 15.01.2026 | 42,09 | 42,13 | 41,13 | 41,38 | -1,34% | 160,00 |
| 14.01.2026 | 42,01 | 42,05 | 41,91 | 41,94 | -0,29% | 10,00 |
| 13.01.2026 | 42,30 | 42,30 | 42,06 | 42,06 | -0,66% | 1,00 |
| 12.01.2026 | 42,84 | 42,84 | 42,28 | 42,34 | -2,73% | 7,00 |
| 09.01.2026 | 43,44 | 43,57 | 43,44 | 43,53 | -0,02% | 4,00 |
| 08.01.2026 | 45,10 | 45,10 | 42,04 | 43,54 | -1,09% | 2.823,00 |
| 07.01.2026 | 43,60 | 44,45 | 43,60 | 44,02 | -1,01% | 4.009,00 |
| 06.01.2026 | 43,81 | 44,67 | 43,73 | 44,47 | 1,58% | 2.839,00 |
| 05.01.2026 | 43,25 | 43,90 | 42,90 | 43,78 | 1,72% | 2.570,00 |
| 02.01.2026 | 43,76 | 44,08 | 42,57 | 43,04 | -0,55% | 966,00 |
| 30.12.2025 | 43,21 | 43,36 | 43,13 | 43,28 | 0,00% | 241,00 |
| 29.12.2025 | 44,14 | 44,18 | 43,14 | 43,28 | -0,76% | 1.968,00 |
| 23.12.2025 | 43,59 | 44,19 | 43,42 | 43,61 | -0,25% | 2.130,00 |
| 22.12.2025 | 44,12 | 44,14 | 43,50 | 43,72 | -0,46% | 1.039,00 |
| 19.12.2025 | 44,31 | 44,62 | 43,85 | 43,92 | -6,05% | 3.065,00 |
| 18.12.2025 | 46,47 | 46,91 | 46,45 | 46,75 | 0,43% | 12,00 |
| 17.12.2025 | 45,89 | 46,57 | 45,42 | 46,55 | 1,59% | 441,00 |
| 16.12.2025 | 45,94 | 46,22 | 45,57 | 45,82 | 0,70% | 1.817,00 |
| 15.12.2025 | 45,72 | 45,74 | 45,35 | 45,50 | 0,13% | 10,00 |
| 12.12.2025 | 45,24 | 45,70 | 44,83 | 45,44 | 0,53% | 347,00 |
| 11.12.2025 | 44,60 | 45,40 | 44,46 | 45,20 | 2,08% | 123,00 |
| 10.12.2025 | 44,04 | 44,29 | 43,91 | 44,28 | 0,41% | 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 |