52,375€
-1,50%
Echtzeit-Aktienkurs SODEXO S.A. INH. EO 4
Bid:
Ask:
Aktienkurse zur SODEXO S.A. INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 52,55 | 52,65 | 52,23 | 52,35 | -1,55% | 163,00 |
| 03.07.2025 | 53,90 | 54,25 | 52,73 | 53,18 | -1,12% | 157,00 |
| 02.07.2025 | 53,60 | 53,98 | 52,48 | 53,78 | -0,19% | 2.127,00 |
| 01.07.2025 | 50,30 | 53,88 | 50,18 | 53,88 | 4,31% | 5.439,00 |
| 30.06.2025 | 53,78 | 54,20 | 50,80 | 51,65 | -3,64% | 5.952,00 |
| 27.06.2025 | 52,20 | 53,60 | 52,13 | 53,60 | 2,83% | 1.130,00 |
| 26.06.2025 | 51,80 | 52,18 | 51,48 | 52,13 | 0,92% | 214,00 |
| 25.06.2025 | 51,98 | 52,25 | 51,53 | 51,65 | -0,72% | 212,00 |
| 24.06.2025 | 53,00 | 53,25 | 51,90 | 52,03 | -0,67% | 1.422,00 |
| 23.06.2025 | 51,63 | 52,50 | 51,55 | 52,38 | 1,16% | 318,00 |
| 20.06.2025 | 52,60 | 52,65 | 51,50 | 51,78 | -1,05% | 369,00 |
| 19.06.2025 | 52,60 | 53,05 | 52,08 | 52,33 | -1,60% | 775,00 |
| 18.06.2025 | 54,85 | 55,10 | 52,68 | 53,18 | -2,74% | 1.848,00 |
| 17.06.2025 | 55,25 | 55,50 | 54,63 | 54,68 | -1,53% | 124,00 |
| 16.06.2025 | 55,45 | 55,93 | 55,08 | 55,53 | 0,36% | 287,00 |
| 13.06.2025 | 54,75 | 55,93 | 54,60 | 55,33 | -0,72% | 1.004,00 |
| 12.06.2025 | 56,50 | 56,55 | 55,38 | 55,73 | -1,76% | 508,00 |
| 11.06.2025 | 57,48 | 57,55 | 56,53 | 56,73 | -1,05% | 1.913,00 |
| 10.06.2025 | 57,00 | 57,50 | 56,73 | 57,33 | 0,79% | 361,00 |
| 09.06.2025 | 56,80 | 57,30 | 56,55 | 56,88 | -0,18% | 933,00 |
| 06.06.2025 | 57,55 | 57,60 | 56,83 | 56,98 | -0,78% | 137,00 |
| 05.06.2025 | 57,65 | 58,03 | 57,28 | 57,43 | -0,48% | 10,00 |
| 04.06.2025 | 58,50 | 58,55 | 57,18 | 57,70 | -1,07% | 692,00 |
| 03.06.2025 | 59,25 | 59,30 | 57,98 | 58,33 | -1,85% | 530,00 |
| 02.06.2025 | 60,55 | 60,75 | 59,00 | 59,43 | -2,54% | 129,00 |
| 30.05.2025 | 61,05 | 61,48 | 60,48 | 60,98 | 0,08% | 10,00 |
| 29.05.2025 | 62,10 | 62,20 | 60,68 | 60,93 | -0,81% | 15,00 |
| 28.05.2025 | 61,45 | 61,63 | 60,73 | 61,43 | -0,16% | 233,00 |
| 27.05.2025 | 60,65 | 62,03 | 60,53 | 61,53 | 1,23% | 1.251,00 |
| 26.05.2025 | 59,60 | 60,95 | 59,25 | 60,78 | 3,31% | 589,00 |
| 23.05.2025 | 59,40 | 59,93 | 57,90 | 58,83 | -0,93% | 370,00 |
| 22.05.2025 | 58,60 | 59,73 | 58,50 | 59,38 | 1,63% | 3.421,00 |
| 21.05.2025 | 58,85 | 59,18 | 58,33 | 58,43 | -1,02% | 32,00 |
| 20.05.2025 | 57,90 | 59,33 | 57,58 | 59,03 | 1,55% | 759,00 |
| 19.05.2025 | 57,55 | 58,18 | 57,25 | 58,13 | 0,52% | 239,00 |
| 16.05.2025 | 57,40 | 57,85 | 57,25 | 57,83 | 0,87% | 33,00 |
| 15.05.2025 | 56,95 | 57,45 | 56,65 | 57,33 | 0,44% | 162,00 |
| 14.05.2025 | 57,18 | 57,58 | 56,88 | 57,08 | -0,17% | 272,00 |
| 13.05.2025 | 56,40 | 57,90 | 56,30 | 57,18 | 0,97% | 620,00 |
| 12.05.2025 | 55,70 | 56,78 | 55,28 | 56,63 | 2,63% | 935,00 |
| 09.05.2025 | 55,85 | 55,90 | 54,98 | 55,18 | -0,90% | 587,00 |
| 08.05.2025 | 55,95 | 56,00 | 55,35 | 55,68 | -0,27% | 175,00 |
| 07.05.2025 | 55,65 | 55,88 | 54,78 | 55,83 | 0,54% | 350,00 |
| 06.05.2025 | 55,25 | 55,85 | 54,95 | 55,53 | 0,54% | 84,00 |
| 05.05.2025 | 55,08 | 55,75 | 54,93 | 55,23 | -0,09% | 555,00 |
| 02.05.2025 | 56,28 | 56,55 | 54,93 | 55,28 | -1,60% | 513,00 |
| 30.04.2025 | 55,40 | 56,28 | 55,08 | 56,18 | 1,26% | - |
| 29.04.2025 | 55,50 | 55,98 | 55,23 | 55,48 | -0,09% | 447,00 |
| 28.04.2025 | 55,50 | 56,10 | 55,23 | 55,53 | -0,36% | 66,00 |
| 25.04.2025 | 55,80 | 55,93 | 55,03 | 55,73 | 0,00% | 286,00 |
| 24.04.2025 | 55,50 | 55,80 | 54,85 | 55,73 | 0,27% | 21,00 |
| 23.04.2025 | 55,80 | 55,90 | 55,03 | 55,58 | 0,54% | 432,00 |
| 22.04.2025 | 55,10 | 55,50 | 54,68 | 55,28 | 0,00% | 735,00 |
| 17.04.2025 | 55,80 | 55,95 | 55,03 | 55,28 | 0,09% | 125,00 |
| 16.04.2025 | 55,30 | 55,90 | 54,88 | 55,23 | -1,60% | 221,00 |
| 15.04.2025 | 55,75 | 56,48 | 55,63 | 56,13 | 0,54% | 76,00 |
| 14.04.2025 | 56,95 | 57,20 | 54,98 | 55,83 | -1,67% | 413,00 |
| 11.04.2025 | 55,75 | 56,98 | 55,05 | 56,78 | 1,34% | 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 |