53,525€
0,33%
Echtzeit-Aktienkurs Sodexo S.A.
Bid:
Ask:
Aktienkurse zur Sodexo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.07.2025 | 51,80 | 53,28 | 51,75 | 52,48 | 1,25% | 470,00 |
| 21.07.2025 | 51,35 | 52,10 | 51,23 | 51,83 | 0,88% | 647,00 |
| 18.07.2025 | 51,05 | 51,63 | 50,90 | 51,38 | 1,08% | 664,00 |
| 17.07.2025 | 51,70 | 51,70 | 50,68 | 50,83 | -0,59% | 195,00 |
| 16.07.2025 | 50,80 | 51,20 | 50,58 | 51,13 | 0,44% | 49,00 |
| 15.07.2025 | 50,40 | 51,58 | 50,30 | 50,90 | 0,15% | 1.044,00 |
| 14.07.2025 | 50,65 | 51,35 | 50,40 | 50,83 | -0,39% | 140,00 |
| 11.07.2025 | 52,05 | 52,10 | 50,95 | 51,03 | -2,39% | 480,00 |
| 10.07.2025 | 52,05 | 52,55 | 51,58 | 52,28 | 0,19% | 1.268,00 |
| 09.07.2025 | 51,90 | 52,58 | 51,90 | 52,18 | 0,38% | 108,00 |
| 08.07.2025 | 52,05 | 52,10 | 51,13 | 51,98 | 0,19% | 348,00 |
| 07.07.2025 | 52,65 | 52,75 | 51,63 | 51,88 | -1,05% | 437,00 |
| 04.07.2025 | 52,55 | 52,65 | 52,23 | 52,43 | -1,41% | 171,00 |
| 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 |