56,125€
-1,36%
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 |
|---|---|---|---|---|---|---|
| 10.09.2026 | 57,05 | 57,05 | 55,90 | 55,90 | -1,76% | - |
| 09.09.2026 | 57,00 | 57,00 | 56,90 | 56,90 | -0,26% | - |
| 08.09.2026 | 56,70 | 57,05 | 56,70 | 57,05 | 0,44% | - |
| 07.09.2026 | 57,80 | 57,80 | 56,80 | 56,80 | -1,73% | 100,00 |
| 04.09.2026 | 58,30 | 58,30 | 57,80 | 57,80 | 0,09% | - |
| 03.09.2026 | 57,75 | 57,75 | 57,75 | 57,75 | -0,35% | - |
| 02.09.2026 | 57,95 | 57,95 | 57,95 | 57,95 | 0,35% | - |
| 01.09.2026 | 57,75 | 57,75 | 57,75 | 57,75 | 0,17% | - |
| 31.08.2026 | 58,05 | 58,05 | 57,65 | 57,65 | -0,77% | - |
| 28.08.2026 | 58,85 | 58,85 | 58,10 | 58,10 | -1,02% | - |
| 27.08.2026 | 57,50 | 58,70 | 57,15 | 58,70 | 3,16% | 100,00 |
| 26.08.2026 | 56,90 | 56,90 | 56,90 | 56,90 | -0,18% | - |
| 25.08.2026 | 57,00 | 57,00 | 57,00 | 57,00 | 1,88% | - |
| 24.08.2026 | 55,95 | 55,95 | 55,95 | 55,95 | -0,09% | - |
| 21.08.2026 | 56,15 | 56,15 | 56,00 | 56,00 | 0,27% | - |
| 20.08.2026 | 55,85 | 55,85 | 55,85 | 55,85 | 0,54% | - |
| 19.08.2026 | 55,55 | 55,55 | 55,55 | 55,55 | -1,07% | - |
| 18.08.2026 | 56,15 | 56,15 | 56,15 | 56,15 | -0,35% | - |
| 17.08.2026 | 56,80 | 56,80 | 56,35 | 56,35 | -0,53% | - |
| 14.08.2026 | 57,20 | 57,20 | 56,65 | 56,65 | -1,22% | - |
| 13.08.2026 | 57,35 | 57,35 | 57,35 | 57,35 | 0,17% | - |
| 12.08.2026 | 57,25 | 57,25 | 57,25 | 57,25 | 2,32% | - |
| 11.08.2026 | 55,95 | 55,95 | 55,95 | 55,95 | 0,00% | - |
| 10.08.2026 | 56,75 | 56,75 | 55,95 | 55,95 | -1,41% | - |
| 07.08.2026 | 56,75 | 56,75 | 56,75 | 56,75 | -0,61% | - |
| 06.08.2026 | 57,10 | 57,10 | 57,10 | 57,10 | 1,51% | - |
| 05.08.2026 | 56,25 | 56,25 | 56,25 | 56,25 | 0,45% | - |
| 04.08.2026 | 56,90 | 56,90 | 56,00 | 56,00 | -2,35% | - |
| 03.08.2026 | 57,35 | 57,35 | 57,35 | 57,35 | 0,53% | - |
| 31.07.2026 | 57,65 | 57,65 | 57,05 | 57,05 | -1,55% | - |
| 30.07.2026 | 57,95 | 57,95 | 57,95 | 57,95 | 0,09% | - |
| 29.07.2026 | 57,90 | 57,90 | 57,90 | 57,90 | 2,57% | - |
| 28.07.2026 | 56,45 | 56,45 | 56,45 | 56,45 | 1,44% | - |
| 27.07.2026 | 55,65 | 55,65 | 55,65 | 55,65 | 1,18% | - |
| 24.07.2026 | 54,15 | 55,00 | 54,15 | 55,00 | 0,82% | - |
| 23.07.2026 | 54,55 | 54,55 | 54,55 | 54,55 | 2,06% | - |
| 22.07.2026 | 53,45 | 53,45 | 53,45 | 53,45 | -0,28% | - |
| 21.07.2026 | 53,60 | 53,60 | 53,60 | 53,60 | 0,75% | - |
| 20.07.2026 | 53,95 | 54,40 | 53,20 | 53,20 | -1,39% | 150,00 |
| 17.07.2026 | 53,30 | 53,95 | 53,30 | 53,95 | 2,37% | - |
| 16.07.2026 | 52,65 | 52,70 | 52,65 | 52,70 | 1,93% | 100,00 |
| 15.07.2026 | 51,70 | 51,70 | 51,70 | 51,70 | -0,10% | - |
| 14.07.2026 | 51,75 | 51,75 | 51,75 | 51,75 | 0,10% | - |
| 13.07.2026 | 52,30 | 52,30 | 51,70 | 51,70 | -2,18% | - |
| 10.07.2026 | 53,30 | 53,30 | 52,85 | 52,85 | -1,77% | - |
| 09.07.2026 | 53,80 | 53,80 | 53,80 | 53,80 | 0,28% | - |
| 08.07.2026 | 53,00 | 53,65 | 53,00 | 53,65 | 2,98% | - |
| 07.07.2026 | 52,10 | 52,10 | 52,10 | 52,10 | -0,67% | - |
| 06.07.2026 | 52,45 | 52,45 | 52,45 | 52,45 | -0,38% | - |
| 03.07.2026 | 53,25 | 53,25 | 52,65 | 52,65 | 0,38% | - |
| 02.07.2026 | 52,45 | 52,45 | 52,45 | 52,45 | 3,76% | - |
| 01.07.2026 | 50,55 | 50,55 | 50,55 | 50,55 | -0,39% | - |
| 30.06.2026 | 50,75 | 50,75 | 50,75 | 50,75 | 0,30% | - |
| 29.06.2026 | 51,20 | 51,20 | 50,60 | 50,60 | -0,69% | - |
| 26.06.2026 | 50,70 | 50,95 | 50,70 | 50,95 | -0,49% | - |
| 25.06.2026 | 51,20 | 51,20 | 51,20 | 51,20 | 0,99% | - |
| 24.06.2026 | 49,84 | 50,70 | 49,84 | 50,70 | 2,76% | 50,00 |
| 23.06.2026 | 49,34 | 49,34 | 49,34 | 49,34 | -0,72% | - |
| 22.06.2026 | 50,45 | 50,45 | 49,70 | 49,70 | -3,31% | - |
| 19.06.2026 | 51,40 | 51,40 | 51,40 | 51,40 | -0,19% | - |
| 18.06.2026 | 50,55 | 51,50 | 50,55 | 51,50 | 2,28% | - |
| 17.06.2026 | 50,35 | 50,35 | 50,35 | 50,35 | 0,20% | - |
| 16.06.2026 | 50,25 | 50,25 | 50,25 | 50,25 | 0,10% | - |
| 15.06.2026 | 50,95 | 50,95 | 50,20 | 50,20 | 2,12% | 100,00 |
| 12.06.2026 | 49,16 | 49,16 | 49,16 | 49,16 | 0,70% | - |
| 11.06.2026 | 48,82 | 48,82 | 48,82 | 48,82 | -0,08% | - |
| 10.06.2026 | 48,86 | 48,86 | 48,86 | 48,86 | -0,04% | - |
| 09.06.2026 | 48,98 | 48,98 | 48,88 | 48,88 | -0,04% | - |
| 08.06.2026 | 48,74 | 48,90 | 48,74 | 48,90 | -0,20% | - |
| 05.06.2026 | 49,50 | 49,50 | 49,00 | 49,00 | -1,25% | - |
| 04.06.2026 | 49,42 | 49,62 | 49,42 | 49,62 | 0,40% | - |
| 03.06.2026 | 47,32 | 49,42 | 47,32 | 49,42 | 4,39% | 22,00 |
| 02.06.2026 | 47,42 | 47,42 | 47,34 | 47,34 | -0,25% | - |
| 01.06.2026 | 46,96 | 47,46 | 46,96 | 47,46 | 1,28% | 300,00 |
| 29.05.2026 | 46,62 | 46,86 | 46,62 | 46,86 | 0,86% | - |
| 28.05.2026 | 45,42 | 46,46 | 45,42 | 46,46 | 1,62% | - |
| 27.05.2026 | 45,72 | 45,72 | 45,72 | 45,72 | 0,09% | - |
| 26.05.2026 | 46,20 | 46,20 | 45,68 | 45,68 | -1,55% | - |
| 25.05.2026 | 45,96 | 46,40 | 45,96 | 46,40 | 2,52% | - |
| 22.05.2026 | 45,84 | 45,84 | 45,26 | 45,26 | -1,35% | - |
| 21.05.2026 | 45,40 | 45,88 | 45,40 | 45,88 | 0,70% | - |
| 20.05.2026 | 45,74 | 45,74 | 45,56 | 45,56 | -4,21% | - |
| 19.05.2026 | 47,56 | 47,56 | 47,56 | 47,56 | -0,13% | - |
| 18.05.2026 | 46,52 | 47,62 | 46,52 | 47,62 | 1,45% | - |
| 15.05.2026 | 46,46 | 46,94 | 46,46 | 46,94 | 1,95% | - |
| 14.05.2026 | 46,04 | 46,04 | 46,04 | 46,04 | 3,32% | - |
| 13.05.2026 | 44,56 | 44,56 | 44,56 | 44,56 | 3,10% | - |
| 12.05.2026 | 43,22 | 43,22 | 43,22 | 43,22 | -0,32% | - |
| 11.05.2026 | 42,32 | 43,36 | 42,32 | 43,36 | 2,26% | - |
| 08.05.2026 | 42,56 | 42,56 | 42,40 | 42,40 | -4,07% | - |
| 07.05.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 3,03% | - |
| 06.05.2026 | 42,90 | 42,90 | 42,90 | 42,90 | -0,79% | - |
| 05.05.2026 | 43,40 | 43,40 | 43,24 | 43,24 | -0,05% | - |
| 04.05.2026 | 43,22 | 43,26 | 43,22 | 43,26 | 0,14% | - |
| 30.04.2026 | 42,08 | 43,30 | 42,08 | 43,20 | 1,89% | 500,00 |
| 29.04.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 0,43% | - |
| 28.04.2026 | 42,22 | 42,22 | 42,22 | 42,22 | -0,24% | - |
| 27.04.2026 | 42,58 | 42,58 | 42,32 | 42,32 | -0,09% | - |
| 24.04.2026 | 42,36 | 42,36 | 42,36 | 42,36 | 0,43% | - |
| 23.04.2026 | 41,80 | 42,18 | 41,80 | 42,18 | 0,43% | - |