57,125€
-0,87%
Echtzeit-Aktienkurs Sodexo S.A.
Bid:
Ask:
Aktienkurse zur Sodexo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 57,90 | 58,00 | 56,85 | 57,13 | -0,87% | 105,00 |
| 30.07.2026 | 58,10 | 58,18 | 57,28 | 57,63 | -0,82% | 355,00 |
| 29.07.2026 | 58,08 | 58,68 | 57,35 | 58,10 | -0,17% | 72,00 |
| 28.07.2026 | 56,60 | 58,30 | 56,48 | 58,20 | 2,96% | 618,00 |
| 27.07.2026 | 55,85 | 56,73 | 55,75 | 56,53 | 2,12% | 682,00 |
| 24.07.2026 | 54,35 | 55,58 | 54,25 | 55,35 | 1,51% | 219,00 |
| 23.07.2026 | 54,75 | 54,78 | 53,90 | 54,53 | -0,77% | 4,00 |
| 22.07.2026 | 53,65 | 55,35 | 53,50 | 54,95 | 3,83% | 1.144,00 |
| 21.07.2026 | 53,80 | 53,80 | 52,50 | 52,93 | -1,17% | 848,00 |
| 20.07.2026 | 54,25 | 54,98 | 53,10 | 53,55 | -1,34% | 5.118,00 |
| 17.07.2026 | 53,60 | 54,60 | 53,38 | 54,28 | 1,07% | 374,00 |
| 16.07.2026 | 52,78 | 54,18 | 52,68 | 53,70 | 1,70% | 2.000,00 |
| 15.07.2026 | 51,88 | 53,03 | 51,50 | 52,80 | 1,98% | 650,00 |
| 14.07.2026 | 51,90 | 52,03 | 51,13 | 51,78 | -1,99% | 24,00 |
| 13.07.2026 | 52,50 | 53,08 | 52,10 | 52,83 | -0,28% | 340,00 |
| 10.07.2026 | 53,50 | 54,08 | 52,68 | 52,98 | -1,62% | 67,00 |
| 09.07.2026 | 54,00 | 54,28 | 53,48 | 53,85 | -0,42% | 128,00 |
| 08.07.2026 | 53,20 | 54,25 | 53,05 | 54,08 | 0,98% | 17.265,00 |
| 07.07.2026 | 52,23 | 53,60 | 52,23 | 53,55 | 2,15% | 9,00 |
| 06.07.2026 | 52,70 | 53,80 | 52,30 | 52,43 | -0,76% | 214,00 |
| 03.07.2026 | 53,33 | 53,45 | 52,50 | 52,83 | -1,54% | 594,00 |
| 02.07.2026 | 52,95 | 54,85 | 52,55 | 53,65 | 7,95% | 6.983,00 |
| 01.07.2026 | 50,68 | 50,93 | 49,18 | 49,70 | -1,78% | 72,00 |
| 30.06.2026 | 50,85 | 50,93 | 50,45 | 50,60 | -0,34% | 2,00 |
| 29.06.2026 | 51,40 | 51,80 | 50,78 | 50,78 | -1,02% | 2.340,00 |
| 26.06.2026 | 50,90 | 51,58 | 50,50 | 51,30 | 0,05% | 8,00 |
| 25.06.2026 | 51,43 | 51,48 | 50,88 | 51,28 | 0,05% | 20,00 |
| 24.06.2026 | 50,06 | 51,28 | 49,81 | 51,25 | 2,50% | 90,00 |
| 23.06.2026 | 49,52 | 50,25 | 49,41 | 50,00 | 0,22% | 33,00 |
| 22.06.2026 | 50,58 | 50,73 | 49,33 | 49,89 | -1,21% | 2,00 |
| 19.06.2026 | 51,58 | 51,68 | 50,15 | 50,50 | -1,56% | 241,00 |
| 18.06.2026 | 50,73 | 51,78 | 50,68 | 51,30 | 1,08% | 1.137,00 |
| 17.06.2026 | 50,43 | 51,00 | 49,53 | 50,75 | 1,10% | 89,00 |
| 16.06.2026 | 50,43 | 50,60 | 50,00 | 50,20 | -0,20% | 8,00 |
| 15.06.2026 | 51,18 | 51,23 | 50,03 | 50,30 | -0,30% | 138,00 |
| 12.06.2026 | 49,42 | 50,50 | 49,01 | 50,45 | 3,83% | 43,00 |
| 11.06.2026 | 49,05 | 49,56 | 48,59 | 48,59 | -1,10% | 8,00 |
| 10.06.2026 | 49,03 | 49,64 | 48,55 | 49,13 | 0,66% | 15,00 |
| 09.06.2026 | 49,19 | 49,72 | 48,72 | 48,81 | -0,65% | 15,00 |
| 08.06.2026 | 48,96 | 49,40 | 48,76 | 49,13 | -0,59% | 321,00 |
| 05.06.2026 | 49,63 | 51,05 | 49,36 | 49,42 | -0,90% | 79,00 |
| 04.06.2026 | 49,62 | 50,78 | 49,62 | 49,87 | 0,42% | 194,00 |
| 03.06.2026 | 47,54 | 50,28 | 47,44 | 49,66 | 4,59% | 806,00 |
| 02.06.2026 | 47,62 | 47,85 | 47,09 | 47,48 | -0,25% | 8,00 |
| 01.06.2026 | 47,17 | 47,95 | 46,76 | 47,60 | 1,30% | 675,00 |
| 29.05.2026 | 46,79 | 47,59 | 46,68 | 46,99 | 0,66% | 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 |