78,775€
1,48%
Echtzeit-Aktienkurs Sodexo S.A.
Bid:
Ask:
Aktienkurse zur Sodexo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 81,85 | 83,60 | 81,65 | 82,88 | 0,97% | 236,00 |
| 14.11.2024 | 81,50 | 83,03 | 81,50 | 82,08 | 0,37% | 294,00 |
| 13.11.2024 | 80,95 | 82,45 | 80,75 | 81,78 | 0,31% | 117,00 |
| 12.11.2024 | 82,73 | 83,08 | 81,08 | 81,53 | -1,69% | 2.388,00 |
| 11.11.2024 | 83,55 | 83,85 | 82,55 | 82,93 | -0,54% | 693,00 |
| 08.11.2024 | 82,78 | 83,43 | 82,68 | 83,38 | 0,51% | 20,00 |
| 07.11.2024 | 83,30 | 83,30 | 82,08 | 82,95 | -0,21% | 325,00 |
| 06.11.2024 | 81,70 | 84,13 | 81,60 | 83,13 | 1,96% | 727,00 |
| 05.11.2024 | 80,65 | 81,73 | 80,50 | 81,53 | 1,43% | 14,00 |
| 04.11.2024 | 80,70 | 81,15 | 79,98 | 80,38 | 0,00% | 192,00 |
| 01.11.2024 | 79,75 | 80,88 | 79,70 | 80,38 | 0,63% | 40,00 |
| 31.10.2024 | 79,50 | 80,45 | 79,30 | 79,88 | -0,06% | 303,00 |
| 30.10.2024 | 79,60 | 80,30 | 79,40 | 79,93 | 0,25% | 3,00 |
| 29.10.2024 | 82,95 | 82,95 | 79,60 | 79,73 | -2,66% | 544,00 |
| 28.10.2024 | 80,35 | 81,90 | 79,95 | 81,90 | 2,54% | 94,00 |
| 25.10.2024 | 81,05 | 81,83 | 79,73 | 79,88 | -1,54% | 27,00 |
| 24.10.2024 | 76,20 | 81,18 | 76,20 | 81,13 | 6,64% | 3.724,00 |
| 23.10.2024 | 74,93 | 76,55 | 74,65 | 76,08 | 1,53% | - |
| 22.10.2024 | 75,40 | 75,50 | 73,70 | 74,93 | -0,73% | 337,00 |
| 21.10.2024 | 76,03 | 76,35 | 74,90 | 75,48 | -0,92% | 60,00 |
| 18.10.2024 | 76,20 | 76,68 | 75,83 | 76,18 | 0,00% | 233,00 |
| 17.10.2024 | 76,50 | 76,95 | 76,13 | 76,18 | -0,59% | 29,00 |
| 16.10.2024 | 75,20 | 76,63 | 74,80 | 76,63 | 1,86% | 43,00 |
| 15.10.2024 | 75,70 | 76,43 | 75,03 | 75,23 | -0,73% | 182,00 |
| 14.10.2024 | 75,55 | 75,88 | 75,03 | 75,78 | 0,33% | 4,00 |
| 11.10.2024 | 75,30 | 75,58 | 74,85 | 75,53 | 0,13% | 82,00 |
| 10.10.2024 | 75,20 | 75,65 | 74,93 | 75,43 | 0,00% | 193,00 |
| 09.10.2024 | 75,30 | 75,50 | 74,73 | 75,43 | 0,00% | 20,00 |
| 08.10.2024 | 73,48 | 75,48 | 73,23 | 75,43 | 1,99% | 1.209,00 |
| 07.10.2024 | 73,05 | 73,95 | 72,85 | 73,95 | 0,99% | 138,00 |
| 04.10.2024 | 73,40 | 73,53 | 72,88 | 73,23 | -0,14% | 148,00 |
| 03.10.2024 | 72,30 | 73,68 | 72,30 | 73,33 | 0,89% | 383,00 |
| 02.10.2024 | 73,05 | 73,33 | 72,58 | 72,68 | -0,48% | 1.704,00 |
| 01.10.2024 | 73,88 | 74,00 | 72,45 | 73,03 | -1,15% | 138,00 |
| 30.09.2024 | 76,20 | 76,45 | 73,53 | 73,88 | -2,76% | 176,00 |
| 27.09.2024 | 76,10 | 76,98 | 75,35 | 75,98 | -0,33% | 135,00 |
| 26.09.2024 | 78,78 | 79,00 | 72,13 | 76,23 | -3,18% | 1.758,00 |
| 25.09.2024 | 77,60 | 79,03 | 77,50 | 78,73 | 0,90% | 7,00 |
| 24.09.2024 | 76,80 | 79,60 | 76,50 | 78,03 | 1,96% | 318,00 |
| 23.09.2024 | 78,30 | 78,40 | 76,03 | 76,53 | -1,92% | 307,00 |
| 20.09.2024 | 78,85 | 79,58 | 77,75 | 78,03 | -1,39% | - |
| 19.09.2024 | 79,55 | 79,80 | 78,60 | 79,13 | 0,19% | 27,00 |
| 18.09.2024 | 78,45 | 79,83 | 78,28 | 78,98 | 0,70% | 8,00 |
| 17.09.2024 | 78,55 | 78,88 | 78,05 | 78,43 | -0,25% | 6,00 |
| 16.09.2024 | 77,05 | 78,63 | 76,70 | 78,63 | 1,98% | 1.031,00 |
| 13.09.2024 | 78,15 | 78,18 | 76,73 | 77,10 | -1,31% | 97,00 |
| 12.09.2024 | 79,65 | 79,75 | 77,58 | 78,13 | -1,70% | 67,00 |
| 11.09.2024 | 80,28 | 80,43 | 78,03 | 79,48 | -1,30% | 437,00 |
| 10.09.2024 | 80,15 | 80,58 | 79,98 | 80,53 | 0,12% | 352,00 |
| 09.09.2024 | 79,60 | 80,53 | 79,50 | 80,43 | 1,51% | 382,00 |
| 06.09.2024 | 79,75 | 79,95 | 78,93 | 79,23 | -0,75% | 10,00 |
| 05.09.2024 | 78,60 | 80,18 | 78,45 | 79,83 | 1,40% | 450,00 |
| 04.09.2024 | 78,60 | 79,10 | 78,03 | 78,73 | -0,54% | 404,00 |
| 03.09.2024 | 80,15 | 80,73 | 78,50 | 79,15 | -1,34% | 760,00 |
| 02.09.2024 | 80,60 | 80,93 | 80,10 | 80,23 | -0,62% | 27,00 |
| 30.08.2024 | 81,60 | 81,80 | 80,28 | 80,73 | -0,92% | 231,00 |
| 29.08.2024 | 82,75 | 82,90 | 80,85 | 81,48 | -1,57% | 151,00 |
| 28.08.2024 | 82,10 | 83,03 | 81,98 | 82,78 | 0,98% | 89,00 |
| 27.08.2024 | 82,83 | 83,55 | 81,80 | 81,98 | -7,56% | 570,00 |
| 26.08.2024 | 88,48 | 90,50 | 88,15 | 88,68 | 0,08% | 2.341,00 |
| 23.08.2024 | 88,18 | 89,25 | 88,08 | 88,60 | 0,85% | 506,00 |
| 22.08.2024 | 87,55 | 88,20 | 87,45 | 87,85 | 0,20% | 301,00 |
| 21.08.2024 | 87,10 | 87,75 | 86,70 | 87,68 | 0,86% | 37,00 |
| 20.08.2024 | 87,50 | 87,85 | 86,73 | 86,93 | -0,69% | 413,00 |
| 19.08.2024 | 87,80 | 88,00 | 87,03 | 87,53 | 0,03% | 109,00 |
| 16.08.2024 | 88,10 | 88,25 | 87,28 | 87,50 | -0,54% | 234,00 |
| 15.08.2024 | 87,65 | 88,15 | 86,90 | 87,98 | 0,57% | 2.317,00 |
| 14.08.2024 | 86,75 | 87,53 | 86,60 | 87,48 | 0,86% | 77,00 |
| 13.08.2024 | 86,55 | 86,73 | 86,00 | 86,73 | 0,58% | 174,00 |
| 12.08.2024 | 86,20 | 86,55 | 85,68 | 86,23 | 0,12% | 338,00 |
| 09.08.2024 | 85,50 | 86,20 | 85,13 | 86,13 | 0,58% | 2,00 |
| 08.08.2024 | 86,20 | 86,65 | 84,88 | 85,63 | -0,23% | 306,00 |
| 07.08.2024 | 86,65 | 86,78 | 85,33 | 85,83 | -0,12% | 360,00 |
| 06.08.2024 | 86,55 | 86,75 | 84,58 | 85,93 | 0,23% | 13,00 |