80,875€
0,84%
Echtzeit-Aktienkurs Sodexo S.A.
Bid:
Ask:
Aktienkurse zur Sodexo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.11.2024 | 82,70 | 82,70 | 80,45 | 80,45 | -3,01% | - |
| 18.11.2024 | 82,95 | 82,95 | 82,95 | 82,95 | 0,48% | - |
| 15.11.2024 | 82,55 | 82,55 | 82,55 | 82,55 | 0,86% | - |
| 14.11.2024 | 81,90 | 81,90 | 81,85 | 81,85 | 0,24% | - |
| 13.11.2024 | 81,55 | 82,20 | 81,55 | 81,65 | 0,43% | 12,00 |
| 12.11.2024 | 82,50 | 82,50 | 81,30 | 81,30 | -2,05% | - |
| 11.11.2024 | 83,00 | 83,00 | 83,00 | 83,00 | -0,06% | - |
| 08.11.2024 | 82,55 | 83,05 | 82,55 | 83,05 | 0,48% | - |
| 07.11.2024 | 82,65 | 82,65 | 82,65 | 82,65 | -0,48% | 100,00 |
| 06.11.2024 | 83,05 | 83,05 | 83,05 | 83,05 | 2,09% | - |
| 05.11.2024 | 80,60 | 81,35 | 80,60 | 81,35 | 1,37% | 12,00 |
| 04.11.2024 | 81,00 | 81,00 | 80,25 | 80,25 | 0,12% | - |
| 01.11.2024 | 80,05 | 80,15 | 80,05 | 80,15 | 0,63% | - |
| 31.10.2024 | 80,10 | 80,10 | 79,65 | 79,65 | -0,06% | - |
| 30.10.2024 | 79,90 | 79,90 | 79,70 | 79,70 | 0,25% | - |
| 29.10.2024 | 82,45 | 82,45 | 79,50 | 79,50 | -0,62% | 100,00 |
| 28.10.2024 | 80,00 | 80,00 | 80,00 | 80,00 | -1,84% | - |
| 25.10.2024 | 81,50 | 81,50 | 81,50 | 81,50 | 0,80% | - |
| 24.10.2024 | 78,70 | 80,85 | 78,70 | 80,85 | 6,66% | - |
| 23.10.2024 | 74,90 | 75,80 | 74,90 | 75,80 | 1,47% | - |
| 22.10.2024 | 74,75 | 74,75 | 74,70 | 74,70 | -0,73% | - |
| 21.10.2024 | 75,95 | 75,95 | 75,25 | 75,25 | -0,92% | 35,00 |
| 18.10.2024 | 75,95 | 75,95 | 75,95 | 75,95 | 0,00% | - |
| 17.10.2024 | 76,60 | 76,60 | 75,95 | 75,95 | -0,46% | - |
| 16.10.2024 | 75,55 | 76,30 | 75,55 | 76,30 | 1,80% | - |
| 15.10.2024 | 76,05 | 76,05 | 74,95 | 74,95 | -0,86% | - |
| 14.10.2024 | 75,00 | 75,60 | 75,00 | 75,60 | 0,73% | - |
| 11.10.2024 | 75,05 | 75,05 | 75,05 | 75,05 | -0,13% | - |
| 10.10.2024 | 75,25 | 75,25 | 75,15 | 75,15 | 0,00% | - |
| 09.10.2024 | 74,75 | 75,15 | 74,75 | 75,15 | -0,07% | - |
| 08.10.2024 | 73,60 | 75,20 | 73,60 | 75,20 | 2,31% | - |
| 07.10.2024 | 72,85 | 73,50 | 72,85 | 73,50 | 0,75% | - |
| 04.10.2024 | 72,95 | 72,95 | 72,95 | 72,95 | -0,07% | - |
| 03.10.2024 | 72,90 | 73,00 | 72,90 | 73,00 | 0,69% | - |
| 02.10.2024 | 72,60 | 72,60 | 72,50 | 72,50 | -1,09% | - |
| 01.10.2024 | 73,30 | 73,30 | 73,30 | 73,30 | -3,87% | - |
| 30.09.2024 | 76,25 | 76,25 | 76,25 | 76,25 | 0,66% | 13,00 |
| 27.09.2024 | 76,35 | 76,35 | 75,75 | 75,75 | -0,26% | - |
| 26.09.2024 | 78,65 | 78,65 | 75,95 | 75,95 | -3,25% | 160,00 |
| 25.09.2024 | 77,95 | 78,50 | 77,95 | 78,50 | 0,90% | - |
| 24.09.2024 | 76,70 | 77,80 | 76,70 | 77,80 | 0,32% | - |
| 23.09.2024 | 77,55 | 77,55 | 77,55 | 77,55 | -0,51% | - |
| 20.09.2024 | 79,05 | 79,05 | 77,95 | 77,95 | -1,33% | - |
| 19.09.2024 | 79,00 | 79,00 | 79,00 | 79,00 | 0,38% | - |
| 18.09.2024 | 78,70 | 78,70 | 78,70 | 78,70 | 0,70% | - |
| 17.09.2024 | 77,95 | 78,15 | 77,95 | 78,15 | -0,19% | - |
| 16.09.2024 | 78,05 | 78,30 | 78,05 | 78,30 | 1,95% | - |
| 13.09.2024 | 77,50 | 77,50 | 76,80 | 76,80 | -2,66% | - |
| 12.09.2024 | 78,90 | 78,90 | 78,90 | 78,90 | -0,32% | - |
| 11.09.2024 | 78,45 | 79,15 | 78,45 | 79,15 | -1,43% | - |
| 10.09.2024 | 80,10 | 80,30 | 80,10 | 80,30 | 1,13% | - |
| 09.09.2024 | 79,40 | 79,40 | 79,40 | 79,40 | 0,51% | 20,00 |
| 06.09.2024 | 79,65 | 79,65 | 79,00 | 79,00 | -0,69% | - |
| 05.09.2024 | 79,50 | 79,55 | 79,50 | 79,55 | 1,47% | - |
| 04.09.2024 | 78,65 | 78,65 | 78,40 | 78,40 | -0,25% | - |
| 03.09.2024 | 80,20 | 80,20 | 78,60 | 78,60 | -2,54% | - |
| 02.09.2024 | 80,65 | 80,65 | 80,65 | 80,65 | 0,37% | - |
| 30.08.2024 | 81,40 | 81,40 | 80,35 | 80,35 | -1,11% | - |
| 29.08.2024 | 82,40 | 82,40 | 81,25 | 81,25 | -1,63% | - |
| 28.08.2024 | 81,90 | 82,60 | 81,90 | 82,60 | 0,98% | - |
| 27.08.2024 | 82,40 | 82,40 | 81,80 | 81,80 | -7,47% | - |
| 26.08.2024 | 89,20 | 89,20 | 88,40 | 88,40 | -0,06% | 181,00 |
| 23.08.2024 | 88,80 | 88,80 | 88,45 | 88,45 | 0,80% | - |
| 22.08.2024 | 87,70 | 87,75 | 87,70 | 87,75 | 0,23% | - |
| 21.08.2024 | 86,70 | 87,55 | 86,70 | 87,55 | 0,75% | 5,00 |
| 20.08.2024 | 87,25 | 87,25 | 86,90 | 86,90 | -0,52% | - |
| 19.08.2024 | 87,40 | 87,40 | 87,35 | 87,35 | 0,00% | - |
| 16.08.2024 | 87,80 | 87,80 | 87,35 | 87,35 | 0,40% | - |
| 15.08.2024 | 87,00 | 87,00 | 87,00 | 87,00 | -0,34% | - |
| 14.08.2024 | 86,85 | 87,30 | 86,85 | 87,30 | 1,22% | - |
| 13.08.2024 | 86,25 | 86,25 | 86,25 | 86,25 | 0,17% | - |
| 12.08.2024 | 86,00 | 86,10 | 86,00 | 86,10 | 0,17% | - |
| 09.08.2024 | 85,40 | 85,95 | 85,40 | 85,95 | 0,06% | - |
| 08.08.2024 | 85,90 | 85,90 | 85,90 | 85,90 | 0,12% | - |
| 07.08.2024 | 85,55 | 85,80 | 85,50 | 85,80 | -0,12% | 50,00 |
| 06.08.2024 | 85,85 | 85,90 | 85,85 | 85,90 | 0,29% | - |
| 05.08.2024 | 85,65 | 85,65 | 85,65 | 85,65 | -1,04% | - |
| 02.08.2024 | 86,55 | 86,55 | 86,55 | 86,55 | -0,52% | - |
| 01.08.2024 | 87,15 | 87,15 | 87,00 | 87,00 | -0,80% | - |
| 31.07.2024 | 87,30 | 87,70 | 87,30 | 87,70 | 0,57% | - |
| 30.07.2024 | 86,60 | 87,20 | 86,60 | 87,20 | 0,63% | - |
| 29.07.2024 | 85,50 | 86,65 | 85,50 | 86,65 | 2,97% | - |
| 26.07.2024 | 84,15 | 84,15 | 84,15 | 84,15 | 0,54% | - |
| 25.07.2024 | 83,45 | 83,70 | 83,45 | 83,70 | 0,24% | - |
| 24.07.2024 | 84,30 | 84,30 | 83,50 | 83,50 | 0,60% | - |
| 23.07.2024 | 81,70 | 83,00 | 81,70 | 83,00 | 4,14% | 50,00 |
| 22.07.2024 | 79,70 | 79,70 | 79,70 | 79,70 | 0,25% | - |
| 19.07.2024 | 79,50 | 79,50 | 79,50 | 79,50 | 0,32% | - |
| 18.07.2024 | 79,30 | 79,30 | 79,25 | 79,25 | 0,00% | - |
| 17.07.2024 | 77,90 | 79,25 | 77,90 | 79,25 | 0,96% | - |
| 16.07.2024 | 78,20 | 78,50 | 78,20 | 78,50 | -0,63% | - |
| 15.07.2024 | 79,00 | 79,00 | 79,00 | 79,00 | -0,13% | - |
| 12.07.2024 | 80,25 | 80,25 | 79,10 | 79,10 | -1,49% | - |
| 11.07.2024 | 79,40 | 80,30 | 79,40 | 80,30 | 0,82% | - |
| 10.07.2024 | 79,45 | 79,65 | 79,45 | 79,65 | 0,63% | - |
| 09.07.2024 | 79,60 | 79,60 | 79,15 | 79,15 | 0,76% | - |
| 08.07.2024 | 78,55 | 78,55 | 78,55 | 78,55 | -0,57% | - |