52,475€
-0,80%
Echtzeit-Aktienkurs SODEXO S.A. INH. EO 4
Bid:
Ask:
Aktienkurse zur SODEXO S.A. INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 52,55 | 52,55 | 52,23 | 52,50 | -0,76% | - |
| 03.07.2025 | 53,55 | 53,55 | 52,90 | 52,90 | -1,03% | - |
| 02.07.2025 | 52,60 | 53,45 | 52,60 | 53,45 | 0,00% | - |
| 01.07.2025 | 50,15 | 53,45 | 50,15 | 53,45 | 4,29% | - |
| 30.06.2025 | 52,90 | 52,90 | 51,25 | 51,25 | -3,67% | 120,00 |
| 27.06.2025 | 52,05 | 53,25 | 52,05 | 53,20 | 2,50% | 39,00 |
| 26.06.2025 | 51,60 | 51,90 | 51,60 | 51,90 | 0,97% | - |
| 25.06.2025 | 51,80 | 51,80 | 51,40 | 51,40 | -0,77% | 80,00 |
| 24.06.2025 | 52,85 | 52,85 | 51,80 | 51,80 | 0,68% | - |
| 23.06.2025 | 51,45 | 51,45 | 51,45 | 51,45 | -0,29% | - |
| 20.06.2025 | 51,85 | 51,85 | 51,60 | 51,60 | -0,67% | - |
| 19.06.2025 | 52,75 | 52,75 | 51,95 | 51,95 | -4,94% | - |
| 18.06.2025 | 54,65 | 54,65 | 54,65 | 54,65 | 0,28% | - |
| 17.06.2025 | 55,05 | 55,05 | 54,50 | 54,50 | -1,36% | - |
| 16.06.2025 | 55,25 | 55,25 | 55,25 | 55,25 | 0,45% | - |
| 13.06.2025 | 54,65 | 55,00 | 54,65 | 55,00 | -0,90% | - |
| 12.06.2025 | 56,30 | 56,30 | 55,50 | 55,50 | -1,68% | - |
| 11.06.2025 | 57,25 | 57,25 | 56,45 | 56,45 | -1,05% | 400,00 |
| 10.06.2025 | 56,75 | 57,05 | 56,75 | 57,05 | 0,44% | 150,00 |
| 09.06.2025 | 56,85 | 56,85 | 56,80 | 56,80 | 0,18% | - |
| 06.06.2025 | 57,35 | 57,35 | 56,70 | 56,70 | -0,96% | - |
| 05.06.2025 | 57,45 | 57,45 | 57,25 | 57,25 | -0,35% | - |
| 04.06.2025 | 58,30 | 58,30 | 57,45 | 57,45 | -1,12% | - |
| 03.06.2025 | 59,05 | 59,05 | 58,10 | 58,10 | -1,78% | - |
| 02.06.2025 | 60,40 | 60,40 | 59,15 | 59,15 | -2,55% | - |
| 30.05.2025 | 60,80 | 60,80 | 60,70 | 60,70 | 0,17% | - |
| 29.05.2025 | 61,35 | 61,35 | 60,60 | 60,60 | -0,98% | - |
| 28.05.2025 | 61,10 | 61,20 | 61,10 | 61,20 | -0,08% | - |
| 27.05.2025 | 60,50 | 61,25 | 60,50 | 61,25 | 3,11% | - |
| 26.05.2025 | 59,40 | 59,40 | 59,40 | 59,40 | 1,37% | - |
| 23.05.2025 | 59,20 | 59,20 | 58,60 | 58,60 | -1,18% | - |
| 22.05.2025 | 58,35 | 59,30 | 58,35 | 59,30 | 1,98% | - |
| 21.05.2025 | 58,55 | 58,55 | 58,15 | 58,15 | -1,11% | - |
| 20.05.2025 | 58,20 | 58,80 | 58,20 | 58,80 | 1,55% | - |
| 19.05.2025 | 57,40 | 57,90 | 57,40 | 57,90 | 0,61% | - |
| 16.05.2025 | 57,15 | 57,55 | 57,15 | 57,55 | 0,79% | - |
| 15.05.2025 | 56,75 | 57,10 | 56,75 | 57,10 | 0,44% | - |
| 14.05.2025 | 57,10 | 57,10 | 56,85 | 56,85 | -0,26% | - |
| 13.05.2025 | 56,15 | 57,00 | 56,15 | 57,00 | 1,15% | - |
| 12.05.2025 | 55,15 | 56,35 | 55,15 | 56,35 | 2,73% | - |
| 09.05.2025 | 55,65 | 55,65 | 54,85 | 54,85 | -1,26% | - |
| 08.05.2025 | 55,75 | 55,75 | 55,55 | 55,55 | 0,09% | 350,00 |
| 07.05.2025 | 55,95 | 55,95 | 55,50 | 55,50 | 0,18% | 20,00 |
| 06.05.2025 | 54,95 | 55,40 | 54,95 | 55,40 | 0,64% | 1.500,00 |
| 05.05.2025 | 55,40 | 55,40 | 55,05 | 55,05 | 0,00% | - |
| 02.05.2025 | 55,85 | 55,85 | 55,05 | 55,05 | -1,52% | - |
| 30.04.2025 | 55,10 | 55,90 | 55,10 | 55,90 | 1,08% | - |
| 29.04.2025 | 55,25 | 55,30 | 55,25 | 55,30 | 0,09% | - |
| 28.04.2025 | 55,25 | 55,65 | 55,25 | 55,25 | -0,18% | 13,00 |
| 25.04.2025 | 55,55 | 55,55 | 55,35 | 55,35 | -0,36% | - |
| 24.04.2025 | 55,30 | 55,55 | 55,30 | 55,55 | 0,54% | - |
| 23.04.2025 | 55,65 | 55,65 | 55,25 | 55,25 | 0,45% | - |
| 22.04.2025 | 55,05 | 55,05 | 55,00 | 55,00 | -0,18% | - |
| 17.04.2025 | 55,55 | 55,55 | 55,10 | 55,10 | 0,36% | - |
| 16.04.2025 | 55,15 | 55,15 | 54,90 | 54,90 | -1,96% | - |
| 15.04.2025 | 55,60 | 56,00 | 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% | - |