47,020€
0,73%
Echtzeit-Aktienkurs Sodexo S.A.
Bid:
Ask:
Aktienkurse zur Sodexo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 46,79 | 47,59 | 46,68 | 47,06 | 0,81% | 18,00 |
| 28.05.2026 | 45,70 | 46,84 | 45,59 | 46,68 | 1,85% | 171,00 |
| 27.05.2026 | 45,90 | 46,10 | 45,44 | 45,83 | 0,02% | 23,00 |
| 26.05.2026 | 46,39 | 46,49 | 45,72 | 45,82 | -1,59% | 16,00 |
| 25.05.2026 | 46,13 | 46,64 | 45,91 | 46,56 | 2,19% | 71,00 |
| 22.05.2026 | 46,02 | 46,12 | 45,14 | 45,56 | -1,00% | 3,00 |
| 21.05.2026 | 45,60 | 46,22 | 44,68 | 46,02 | 0,59% | 39,00 |
| 20.05.2026 | 45,89 | 46,07 | 45,09 | 45,75 | -0,67% | 39,00 |
| 19.05.2026 | 47,77 | 48,01 | 45,97 | 46,06 | -3,74% | - |
| 18.05.2026 | 46,71 | 48,10 | 46,24 | 47,85 | 1,64% | 94,00 |
| 15.05.2026 | 46,63 | 47,43 | 46,53 | 47,08 | -0,25% | 734,00 |
| 14.05.2026 | 46,20 | 47,35 | 45,91 | 47,20 | 2,36% | 393,00 |
| 13.05.2026 | 44,69 | 46,11 | 43,95 | 46,11 | 3,48% | 247,00 |
| 12.05.2026 | 43,38 | 44,58 | 42,78 | 44,56 | 2,27% | 242,00 |
| 11.05.2026 | 42,65 | 43,64 | 42,59 | 43,57 | 2,33% | 567,00 |
| 08.05.2026 | 42,74 | 42,87 | 42,13 | 42,58 | -0,14% | 359,00 |
| 07.05.2026 | 44,39 | 44,54 | 42,58 | 42,64 | -3,99% | 15,00 |
| 06.05.2026 | 43,38 | 44,92 | 42,95 | 44,41 | 2,30% | 447,00 |
| 05.05.2026 | 43,57 | 44,12 | 42,89 | 43,41 | -0,18% | 27,00 |
| 04.05.2026 | 43,44 | 43,84 | 43,20 | 43,49 | 0,21% | 61,00 |
| 30.04.2026 | 42,27 | 43,45 | 42,16 | 43,40 | 2,00% | 1.187,00 |
| 29.04.2026 | 42,47 | 42,77 | 41,98 | 42,55 | 0,52% | 58,00 |
| 28.04.2026 | 42,32 | 42,50 | 41,94 | 42,33 | -0,70% | 103,00 |
| 27.04.2026 | 42,83 | 43,30 | 42,55 | 42,63 | -1,09% | 678,00 |
| 24.04.2026 | 42,59 | 43,20 | 42,40 | 43,10 | 1,84% | 35,00 |
| 23.04.2026 | 42,03 | 42,85 | 42,01 | 42,32 | 0,05% | 25,00 |
| 22.04.2026 | 42,71 | 43,10 | 42,20 | 42,30 | -0,14% | 29,00 |
| 21.04.2026 | 42,37 | 43,04 | 42,12 | 42,36 | 0,00% | 332,00 |
| 20.04.2026 | 42,17 | 42,45 | 42,00 | 42,36 | -0,80% | 1.233,00 |
| 17.04.2026 | 41,29 | 42,71 | 41,05 | 42,70 | 3,41% | 495,00 |
| 16.04.2026 | 40,57 | 41,42 | 40,19 | 41,29 | 2,30% | 608,00 |
| 15.04.2026 | 39,71 | 40,44 | 38,95 | 40,36 | 2,70% | 1.511,00 |
| 14.04.2026 | 38,78 | 39,62 | 38,45 | 39,30 | 1,29% | 819,00 |
| 13.04.2026 | 38,75 | 39,34 | 38,45 | 38,80 | -2,95% | 2.227,00 |
| 10.04.2026 | 38,80 | 40,77 | 35,58 | 39,98 | -10,44% | 12.666,00 |
| 09.04.2026 | 46,01 | 46,07 | 44,34 | 44,64 | -3,21% | 981,00 |
| 08.04.2026 | 47,03 | 47,11 | 45,68 | 46,12 | 2,72% | 182,00 |
| 07.04.2026 | 45,25 | 45,78 | 44,62 | 44,90 | -1,01% | 259,00 |
| 02.04.2026 | 44,25 | 45,57 | 44,21 | 45,36 | 0,80% | 451,00 |
| 01.04.2026 | 44,91 | 45,74 | 44,80 | 45,00 | 0,49% | 662,00 |
| 31.03.2026 | 44,33 | 44,90 | 43,73 | 44,78 | 2,19% | 144,00 |
| 30.03.2026 | 43,50 | 44,47 | 43,00 | 43,82 | 2,10% | 1.242,00 |
| 27.03.2026 | 42,77 | 43,04 | 42,53 | 42,92 | 0,47% | 24,00 |
| 26.03.2026 | 43,05 | 43,32 | 42,38 | 42,72 | -1,34% | 201,00 |
| 25.03.2026 | 42,93 | 43,54 | 42,68 | 43,30 | 0,93% | 27.453,00 |
| 24.03.2026 | 41,87 | 43,04 | 41,87 | 42,90 | 1,66% | 548,00 |
| 23.03.2026 | 40,97 | 42,50 | 40,74 | 42,20 | 1,15% | 767,00 |
| 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 |