56,375€
0,62%
Echtzeit-Aktienkurs Sodexo S.A.
Bid:
Ask:
Aktienkurse zur Sodexo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 55,75 | 56,58 | 55,05 | 56,43 | 0,71% | 741,00 |
| 10.04.2025 | 58,80 | 58,95 | 54,43 | 56,03 | -5,40% | 909,00 |
| 09.04.2025 | 53,13 | 59,73 | 53,03 | 59,23 | 10,75% | 132,00 |
| 08.04.2025 | 54,95 | 55,88 | 52,73 | 53,48 | -0,47% | 972,00 |
| 07.04.2025 | 52,05 | 55,35 | 50,95 | 53,73 | 0,28% | 1.468,00 |
| 04.04.2025 | 57,75 | 57,90 | 51,55 | 53,58 | -7,27% | 2.394,00 |
| 03.04.2025 | 57,90 | 59,28 | 57,68 | 57,78 | -2,45% | 490,00 |
| 02.04.2025 | 59,00 | 59,53 | 58,73 | 59,23 | 0,17% | 75,00 |
| 01.04.2025 | 59,70 | 59,85 | 58,83 | 59,13 | -1,09% | 233,00 |
| 31.03.2025 | 59,35 | 60,03 | 59,25 | 59,78 | -0,17% | 377,00 |
| 28.03.2025 | 60,05 | 60,88 | 59,80 | 59,88 | -0,83% | 247,00 |
| 27.03.2025 | 60,18 | 60,75 | 59,63 | 60,38 | -0,49% | 261,00 |
| 26.03.2025 | 61,25 | 62,03 | 60,63 | 60,68 | -2,33% | 1.994,00 |
| 25.03.2025 | 61,05 | 62,75 | 61,00 | 62,13 | 1,14% | 1.007,00 |
| 24.03.2025 | 61,45 | 61,60 | 60,73 | 61,43 | 0,66% | 364,00 |
| 21.03.2025 | 60,58 | 61,70 | 58,85 | 61,03 | -0,12% | 1.797,00 |
| 20.03.2025 | 65,75 | 71,00 | 57,43 | 61,10 | -15,84% | 7.247,00 |
| 19.03.2025 | 73,83 | 73,95 | 72,10 | 72,60 | -1,66% | - |
| 18.03.2025 | 74,30 | 74,38 | 73,35 | 73,83 | -0,54% | 11,00 |
| 17.03.2025 | 73,40 | 74,63 | 73,25 | 74,23 | 0,75% | 69,00 |
| 14.03.2025 | 75,25 | 75,25 | 72,48 | 73,68 | -1,47% | 474,00 |
| 13.03.2025 | 74,45 | 75,53 | 74,25 | 74,78 | 0,34% | 344,00 |
| 12.03.2025 | 76,80 | 76,95 | 73,95 | 74,53 | -2,80% | 46,00 |
| 11.03.2025 | 77,55 | 77,83 | 75,53 | 76,68 | -0,71% | - |
| 10.03.2025 | 76,15 | 77,83 | 75,95 | 77,23 | 1,05% | 192,00 |
| 07.03.2025 | 73,95 | 76,63 | 73,90 | 76,43 | 3,17% | 76,00 |
| 06.03.2025 | 75,00 | 75,15 | 73,18 | 74,08 | -0,87% | 116,00 |
| 05.03.2025 | 75,70 | 76,28 | 74,13 | 74,73 | -0,60% | 505,00 |
| 04.03.2025 | 74,58 | 76,05 | 73,90 | 75,18 | 0,80% | 321,00 |
| 03.03.2025 | 74,15 | 75,70 | 73,90 | 74,58 | 0,81% | 539,00 |
| 28.02.2025 | 72,65 | 74,50 | 72,60 | 73,98 | 1,16% | 1.732,00 |
| 27.02.2025 | 73,00 | 73,93 | 72,70 | 73,13 | 0,55% | 28,00 |
| 26.02.2025 | 74,30 | 74,73 | 72,53 | 72,73 | -1,69% | 81,00 |
| 25.02.2025 | 74,45 | 74,85 | 73,58 | 73,98 | -0,54% | 595,00 |
| 24.02.2025 | 73,65 | 75,48 | 73,35 | 74,38 | 2,20% | 519,00 |
| 21.02.2025 | 72,95 | 73,58 | 72,58 | 72,78 | -0,14% | 85,00 |
| 20.02.2025 | 72,15 | 73,00 | 72,10 | 72,88 | 1,18% | 100,00 |
| 19.02.2025 | 72,00 | 72,58 | 71,73 | 72,03 | 0,10% | 125,00 |
| 18.02.2025 | 72,95 | 73,15 | 71,88 | 71,95 | -1,40% | 81,00 |
| 17.02.2025 | 72,20 | 73,03 | 72,13 | 72,98 | 1,18% | 210,00 |
| 14.02.2025 | 70,85 | 72,35 | 70,80 | 72,13 | 1,98% | 515,00 |
| 13.02.2025 | 71,70 | 71,85 | 70,53 | 70,73 | -1,12% | 117,00 |
| 12.02.2025 | 71,53 | 71,78 | 70,83 | 71,53 | 0,07% | 65,00 |
| 11.02.2025 | 71,15 | 71,73 | 70,98 | 71,48 | 0,35% | 338,00 |
| 10.02.2025 | 71,35 | 71,73 | 71,08 | 71,23 | 0,21% | 43,00 |
| 07.02.2025 | 71,60 | 71,90 | 71,08 | 71,08 | -0,28% | 169,00 |
| 06.02.2025 | 73,00 | 73,10 | 71,13 | 71,28 | -2,26% | 151,00 |
| 05.02.2025 | 71,10 | 72,98 | 71,00 | 72,93 | 2,24% | 182,00 |
| 04.02.2025 | 72,15 | 72,55 | 71,03 | 71,33 | -1,04% | 43,00 |
| 03.02.2025 | 69,20 | 72,65 | 69,10 | 72,08 | 1,76% | 363,00 |
| 31.01.2025 | 71,18 | 71,68 | 70,73 | 70,83 | -0,56% | 90,00 |
| 30.01.2025 | 70,50 | 71,53 | 70,30 | 71,23 | 1,42% | 220,00 |
| 29.01.2025 | 72,03 | 72,15 | 69,73 | 70,23 | -1,71% | 24,00 |
| 28.01.2025 | 70,75 | 71,55 | 70,58 | 71,45 | 0,60% | 286,00 |
| 27.01.2025 | 69,55 | 71,08 | 69,35 | 71,03 | 1,07% | 167,00 |
| 24.01.2025 | 70,60 | 71,05 | 70,13 | 70,28 | -0,35% | 348,00 |
| 23.01.2025 | 70,00 | 70,53 | 69,93 | 70,53 | 0,86% | 87,00 |
| 22.01.2025 | 69,65 | 70,55 | 69,60 | 69,93 | 0,36% | 419,00 |
| 21.01.2025 | 69,38 | 69,80 | 68,98 | 69,68 | 0,07% | 39,00 |
| 20.01.2025 | 69,60 | 69,95 | 68,88 | 69,63 | 0,14% | 25,00 |
| 17.01.2025 | 69,75 | 70,03 | 69,23 | 69,53 | -0,14% | 929,00 |
| 16.01.2025 | 71,85 | 72,10 | 67,68 | 69,63 | -2,59% | 301,00 |
| 15.01.2025 | 72,30 | 72,75 | 71,48 | 71,48 | -1,24% | 178,00 |
| 14.01.2025 | 73,00 | 73,20 | 72,05 | 72,38 | -0,69% | 92,00 |
| 13.01.2025 | 72,75 | 73,28 | 72,33 | 72,88 | -0,27% | 44,00 |
| 10.01.2025 | 73,05 | 73,35 | 72,08 | 73,08 | -0,88% | 259,00 |
| 09.01.2025 | 72,65 | 73,78 | 72,40 | 73,73 | 1,24% | 89,00 |
| 08.01.2025 | 72,95 | 73,20 | 71,63 | 72,83 | 0,00% | 129,00 |
| 07.01.2025 | 76,88 | 76,88 | 71,73 | 72,83 | -7,55% | 831,00 |
| 06.01.2025 | 78,30 | 79,48 | 77,50 | 78,78 | 0,96% | 317,00 |
| 03.01.2025 | 78,90 | 79,18 | 77,88 | 78,03 | -0,89% | 2,00 |
| 02.01.2025 | 79,70 | 80,30 | 78,53 | 78,73 | -0,32% | 9,00 |
| 30.12.2024 | 78,60 | 79,20 | 78,40 | 78,98 | 0,25% | 154,00 |
| 27.12.2024 | 78,55 | 78,88 | 77,98 | 78,78 | -0,06% | 153,00 |
| 23.12.2024 | 77,85 | 78,83 | 77,70 | 78,83 | 1,55% | 85,00 |
| 20.12.2024 | 76,20 | 78,08 | 76,05 | 77,63 | 1,31% | 67,00 |
| 19.12.2024 | 76,38 | 77,58 | 76,38 | 76,63 | -3,28% | 357,00 |
| 18.12.2024 | 80,20 | 80,88 | 79,08 | 79,23 | -1,18% | 100,00 |
| 17.12.2024 | 80,20 | 80,85 | 79,60 | 80,18 | -0,25% | 135,00 |
| 16.12.2024 | 80,15 | 80,65 | 79,50 | 80,38 | 0,16% | 31,00 |
| 13.12.2024 | 79,50 | 80,45 | 79,45 | 80,25 | 0,91% | 271,00 |
| 12.12.2024 | 79,80 | 80,93 | 79,48 | 79,53 | -0,31% | 6.523,00 |
| 11.12.2024 | 79,90 | 80,13 | 79,28 | 79,78 | -0,13% | 530,00 |
| 10.12.2024 | 78,55 | 80,03 | 78,55 | 79,88 | 1,46% | 1,00 |
| 09.12.2024 | 79,50 | 80,18 | 78,73 | 78,73 | -1,25% | 45,00 |
| 06.12.2024 | 80,40 | 80,65 | 79,63 | 79,73 | -0,69% | 40,00 |
| 05.12.2024 | 78,70 | 80,68 | 77,95 | 80,28 | 1,97% | 3.842,00 |
| 04.12.2024 | 77,55 | 79,03 | 77,40 | 78,73 | 1,48% | 7.141,00 |
| 03.12.2024 | 77,10 | 78,10 | 76,78 | 77,58 | 0,58% | 11.962,00 |
| 02.12.2024 | 78,00 | 78,93 | 76,55 | 77,13 | -1,78% | 32,00 |
| 29.11.2024 | 78,70 | 79,08 | 78,08 | 78,53 | -0,38% | 27,00 |
| 28.11.2024 | 79,45 | 79,55 | 78,78 | 78,83 | -0,38% | 7,00 |
| 27.11.2024 | 79,25 | 79,85 | 78,53 | 79,13 | -0,19% | 272,00 |
| 26.11.2024 | 80,40 | 80,73 | 79,18 | 79,28 | -1,80% | 41,00 |
| 25.11.2024 | 81,30 | 81,40 | 80,05 | 80,73 | -0,19% | 127,00 |
| 22.11.2024 | 80,40 | 80,98 | 79,75 | 80,88 | 0,50% | 41,00 |
| 21.11.2024 | 80,98 | 81,10 | 79,93 | 80,48 | -0,56% | - |
| 20.11.2024 | 81,15 | 81,35 | 79,98 | 80,93 | 0,31% | 110,00 |
| 19.11.2024 | 83,10 | 83,35 | 79,95 | 80,68 | -2,54% | 75,00 |
| 18.11.2024 | 83,05 | 83,30 | 82,65 | 82,78 | -0,12% | 83,00 |