55,875€
0,77%
Echtzeit-Aktienkurs Sodexo S.A.
Bid:
Ask:
Aktienkurse zur Sodexo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 55,70 | 56,30 | 55,60 | 56,00 | 0,99% | - |
| 14.04.2025 | 56,85 | 56,85 | 55,45 | 55,45 | -2,12% | - |
| 11.04.2025 | 55,40 | 56,65 | 55,40 | 56,65 | 2,35% | 300,00 |
| 10.04.2025 | 58,35 | 58,35 | 55,35 | 55,35 | -6,58% | - |
| 09.04.2025 | 52,95 | 59,25 | 52,95 | 59,25 | 12,64% | - |
| 08.04.2025 | 54,50 | 55,15 | 52,60 | 52,60 | -1,77% | 60,00 |
| 07.04.2025 | 51,70 | 53,55 | 51,45 | 53,55 | -0,37% | 75,00 |
| 04.04.2025 | 57,40 | 57,40 | 53,75 | 53,75 | -6,68% | - |
| 03.04.2025 | 57,75 | 58,70 | 57,60 | 57,60 | -2,37% | 48,00 |
| 02.04.2025 | 58,80 | 59,00 | 58,80 | 59,00 | 0,25% | - |
| 01.04.2025 | 59,45 | 59,45 | 58,85 | 58,85 | -1,18% | - |
| 31.03.2025 | 59,70 | 59,70 | 59,55 | 59,55 | -0,17% | 50,00 |
| 28.03.2025 | 59,90 | 59,90 | 59,65 | 59,65 | -0,83% | - |
| 27.03.2025 | 59,75 | 60,15 | 59,75 | 60,15 | -0,66% | - |
| 26.03.2025 | 61,10 | 61,55 | 60,55 | 60,55 | -2,18% | 111,00 |
| 25.03.2025 | 60,95 | 61,90 | 60,95 | 61,90 | 1,73% | 100,00 |
| 24.03.2025 | 60,85 | 60,85 | 60,85 | 60,85 | 0,08% | - |
| 21.03.2025 | 60,80 | 60,80 | 60,80 | 60,80 | 0,25% | 50,00 |
| 20.03.2025 | 67,95 | 67,95 | 58,10 | 60,65 | -16,11% | 880,00 |
| 19.03.2025 | 73,50 | 73,50 | 72,30 | 72,30 | -1,77% | - |
| 18.03.2025 | 73,75 | 73,75 | 73,60 | 73,60 | -0,27% | - |
| 17.03.2025 | 73,80 | 73,80 | 73,80 | 73,80 | 0,54% | - |
| 14.03.2025 | 74,85 | 74,85 | 73,40 | 73,40 | -1,54% | - |
| 13.03.2025 | 74,25 | 74,55 | 74,25 | 74,55 | 0,34% | - |
| 12.03.2025 | 76,70 | 76,70 | 74,05 | 74,30 | -2,88% | 2,00 |
| 11.03.2025 | 77,35 | 77,35 | 76,50 | 76,50 | -0,58% | - |
| 10.03.2025 | 76,05 | 77,00 | 76,05 | 76,95 | 1,25% | 20,00 |
| 07.03.2025 | 73,90 | 76,00 | 73,90 | 76,00 | 2,84% | - |
| 06.03.2025 | 74,40 | 74,40 | 73,90 | 73,90 | -0,87% | - |
| 05.03.2025 | 75,60 | 75,60 | 74,55 | 74,55 | -0,20% | - |
| 04.03.2025 | 74,35 | 74,70 | 74,35 | 74,70 | 1,01% | - |
| 03.03.2025 | 73,85 | 73,95 | 73,85 | 73,95 | 0,54% | - |
| 28.02.2025 | 73,65 | 73,65 | 73,55 | 73,55 | 0,82% | - |
| 27.02.2025 | 72,75 | 72,95 | 72,75 | 72,95 | 0,55% | - |
| 26.02.2025 | 73,50 | 73,50 | 72,55 | 72,55 | -1,69% | - |
| 25.02.2025 | 74,25 | 74,25 | 73,80 | 73,80 | -0,61% | - |
| 24.02.2025 | 73,30 | 74,85 | 73,30 | 74,25 | 1,16% | - |
| 21.02.2025 | 72,80 | 73,40 | 72,80 | 73,40 | 1,03% | 100,00 |
| 20.02.2025 | 71,95 | 72,65 | 71,95 | 72,65 | 1,18% | 32,00 |
| 19.02.2025 | 72,00 | 72,00 | 71,80 | 71,80 | 0,14% | - |
| 18.02.2025 | 72,70 | 72,70 | 71,70 | 71,70 | -1,44% | - |
| 17.02.2025 | 72,15 | 72,75 | 72,15 | 72,75 | 1,18% | - |
| 14.02.2025 | 71,20 | 71,90 | 71,20 | 71,90 | 1,99% | - |
| 13.02.2025 | 71,35 | 71,35 | 70,50 | 70,50 | -1,12% | - |
| 12.02.2025 | 71,05 | 71,30 | 71,05 | 71,30 | 0,00% | - |
| 11.02.2025 | 71,40 | 71,40 | 71,30 | 71,30 | -0,28% | - |
| 10.02.2025 | 71,50 | 71,50 | 71,50 | 71,50 | 0,85% | - |
| 07.02.2025 | 71,15 | 71,55 | 70,90 | 70,90 | -2,54% | 120,00 |
| 06.02.2025 | 72,75 | 72,75 | 72,75 | 72,75 | 0,14% | - |
| 05.02.2025 | 71,70 | 72,65 | 71,70 | 72,65 | 2,25% | - |
| 04.02.2025 | 71,35 | 71,35 | 71,05 | 71,05 | -1,11% | - |
| 03.02.2025 | 71,05 | 71,85 | 71,05 | 71,85 | 1,70% | - |
| 31.01.2025 | 71,30 | 71,30 | 70,65 | 70,65 | 0,50% | - |
| 30.01.2025 | 70,30 | 70,30 | 70,30 | 70,30 | 0,43% | - |
| 29.01.2025 | 70,65 | 70,65 | 70,00 | 70,00 | -1,62% | - |
| 28.01.2025 | 71,20 | 71,20 | 71,15 | 71,15 | 0,64% | - |
| 27.01.2025 | 70,70 | 70,70 | 70,70 | 70,70 | 0,93% | - |
| 24.01.2025 | 70,50 | 70,50 | 70,05 | 70,05 | -0,28% | 3,00 |
| 23.01.2025 | 70,20 | 70,25 | 70,20 | 70,25 | 0,86% | - |
| 22.01.2025 | 69,60 | 69,65 | 69,60 | 69,65 | 0,29% | - |
| 21.01.2025 | 68,85 | 69,45 | 68,85 | 69,45 | 0,22% | - |
| 20.01.2025 | 69,30 | 69,30 | 69,30 | 69,30 | 0,00% | - |
| 17.01.2025 | 69,35 | 69,35 | 69,30 | 69,30 | -0,14% | - |
| 16.01.2025 | 70,00 | 70,00 | 69,40 | 69,40 | -2,73% | - |
| 15.01.2025 | 72,40 | 72,40 | 71,30 | 71,35 | -1,04% | 50,00 |
| 14.01.2025 | 72,65 | 72,65 | 72,10 | 72,10 | -0,55% | - |
| 13.01.2025 | 72,50 | 72,50 | 72,50 | 72,50 | -0,34% | - |
| 10.01.2025 | 72,10 | 72,75 | 72,10 | 72,75 | -1,02% | - |
| 09.01.2025 | 72,95 | 73,50 | 72,95 | 73,50 | 1,31% | - |
| 08.01.2025 | 72,60 | 72,60 | 72,55 | 72,55 | 0,00% | - |
| 07.01.2025 | 73,45 | 73,45 | 72,55 | 72,55 | -6,45% | - |
| 06.01.2025 | 77,55 | 77,55 | 77,55 | 77,55 | -1,77% | - |
| 03.01.2025 | 78,95 | 78,95 | 78,95 | 78,95 | 0,45% | - |
| 02.01.2025 | 79,35 | 79,35 | 78,60 | 78,60 | -0,06% | 200,00 |
| 30.12.2024 | 78,65 | 78,65 | 78,65 | 78,65 | 0,19% | - |
| 27.12.2024 | 78,15 | 78,50 | 78,15 | 78,50 | 0,00% | - |
| 23.12.2024 | 77,80 | 78,50 | 77,80 | 78,50 | 1,36% | - |
| 20.12.2024 | 76,85 | 77,45 | 76,85 | 77,45 | 1,37% | - |
| 19.12.2024 | 76,85 | 76,85 | 76,40 | 76,40 | -3,17% | - |
| 18.12.2024 | 80,25 | 80,25 | 78,90 | 78,90 | -1,25% | - |
| 17.12.2024 | 79,75 | 79,90 | 79,75 | 79,90 | 0,25% | - |
| 16.12.2024 | 79,70 | 79,70 | 79,70 | 79,70 | -0,44% | - |
| 13.12.2024 | 79,65 | 80,05 | 79,65 | 80,05 | 0,88% | - |
| 12.12.2024 | 79,65 | 79,65 | 79,35 | 79,35 | -0,31% | - |
| 11.12.2024 | 79,75 | 79,75 | 79,60 | 79,60 | -0,06% | - |
| 10.12.2024 | 79,45 | 79,65 | 79,45 | 79,65 | 1,40% | - |
| 09.12.2024 | 79,65 | 79,65 | 78,55 | 78,55 | -2,24% | - |
| 06.12.2024 | 80,35 | 80,35 | 80,35 | 80,35 | 0,37% | - |
| 05.12.2024 | 79,35 | 80,05 | 79,35 | 80,05 | 1,97% | - |
| 04.12.2024 | 78,20 | 78,50 | 78,20 | 78,50 | 1,49% | - |
| 03.12.2024 | 77,85 | 77,85 | 77,35 | 77,35 | 0,59% | - |
| 02.12.2024 | 78,05 | 78,05 | 76,90 | 76,90 | -1,85% | - |
| 29.11.2024 | 78,40 | 78,40 | 78,35 | 78,35 | -0,32% | - |
| 28.11.2024 | 79,05 | 79,05 | 78,60 | 78,60 | -0,32% | - |
| 27.11.2024 | 79,55 | 79,55 | 78,85 | 78,85 | -0,32% | 105,00 |
| 26.11.2024 | 79,90 | 79,90 | 79,10 | 79,10 | -2,16% | - |
| 25.11.2024 | 80,85 | 80,85 | 80,85 | 80,85 | 0,37% | - |
| 22.11.2024 | 80,30 | 80,55 | 80,30 | 80,55 | 0,16% | - |
| 21.11.2024 | 80,95 | 81,10 | 79,93 | 80,43 | -0,34% | - |
| 20.11.2024 | 80,95 | 80,95 | 80,70 | 80,70 | 0,31% | - |