26,845€
-4,57%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 27,58 | 27,58 | 27,58 | 27,58 | -1,96% | - |
| 30.09.2026 | 28,13 | 28,13 | 28,13 | 28,13 | 0,39% | - |
| 29.09.2026 | 28,02 | 28,02 | 28,02 | 28,02 | 1,30% | - |
| 28.09.2026 | 27,66 | 27,66 | 27,66 | 27,66 | 1,06% | - |
| 25.09.2026 | 27,35 | 27,37 | 27,35 | 27,37 | -0,91% | 192,00 |
| 24.09.2026 | 27,62 | 27,62 | 27,62 | 27,62 | -1,00% | - |
| 23.09.2026 | 27,90 | 27,90 | 27,90 | 27,90 | 1,27% | - |
| 22.09.2026 | 27,55 | 27,55 | 27,55 | 27,55 | -1,99% | - |
| 21.09.2026 | 28,11 | 28,11 | 28,11 | 28,11 | -1,82% | - |
| 18.09.2026 | 28,63 | 28,63 | 28,63 | 28,63 | -1,75% | - |
| 17.09.2026 | 29,14 | 29,14 | 29,14 | 29,14 | 1,96% | - |
| 16.09.2026 | 28,44 | 28,58 | 28,44 | 28,58 | -0,07% | 50,00 |
| 15.09.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 1,31% | - |
| 14.09.2026 | 28,23 | 28,23 | 28,23 | 28,23 | -0,49% | - |
| 11.09.2026 | 28,37 | 28,37 | 28,37 | 28,37 | -0,46% | - |
| 10.09.2026 | 28,59 | 28,59 | 28,50 | 28,50 | 0,04% | - |
| 09.09.2026 | 28,49 | 28,49 | 28,49 | 28,49 | -2,60% | - |
| 08.09.2026 | 29,47 | 29,47 | 29,25 | 29,25 | -1,88% | - |
| 07.09.2026 | 29,81 | 29,81 | 29,81 | 29,81 | -0,20% | - |
| 04.09.2026 | 29,87 | 29,87 | 29,87 | 29,87 | -0,90% | - |
| 03.09.2026 | 29,80 | 30,14 | 29,80 | 30,14 | 1,14% | - |
| 02.09.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -2,20% | - |
| 01.09.2026 | 30,04 | 30,47 | 29,60 | 30,47 | -0,39% | 1.680,00 |
| 31.08.2026 | 30,59 | 30,59 | 30,59 | 30,59 | 0,53% | 6,00 |
| 28.08.2026 | 30,43 | 30,43 | 30,43 | 30,43 | 1,47% | - |
| 27.08.2026 | 29,99 | 29,99 | 29,99 | 29,99 | -1,25% | - |
| 26.08.2026 | 30,20 | 30,37 | 30,20 | 30,37 | 0,86% | 100,00 |
| 25.08.2026 | 29,79 | 30,11 | 29,79 | 30,11 | 2,10% | 170,00 |
| 24.08.2026 | 29,19 | 29,49 | 29,19 | 29,49 | 2,61% | 334,00 |
| 21.08.2026 | 28,74 | 28,74 | 28,74 | 28,74 | 0,14% | - |
| 20.08.2026 | 29,01 | 29,01 | 28,70 | 28,70 | 2,21% | 250,00 |
| 19.08.2026 | 28,08 | 28,08 | 28,08 | 28,08 | -0,64% | - |
| 18.08.2026 | 27,94 | 28,26 | 27,94 | 28,26 | 1,15% | - |
| 17.08.2026 | 28,47 | 28,47 | 27,94 | 27,94 | -1,83% | 300,00 |
| 14.08.2026 | 27,86 | 28,46 | 27,86 | 28,46 | 0,71% | - |
| 13.08.2026 | 27,51 | 28,26 | 27,51 | 28,26 | 1,04% | - |
| 12.08.2026 | 27,97 | 27,97 | 27,97 | 27,97 | -0,99% | - |
| 11.08.2026 | 28,25 | 28,25 | 28,25 | 28,25 | -1,60% | - |
| 10.08.2026 | 28,71 | 28,71 | 28,71 | 28,71 | -0,76% | 185,00 |
| 07.08.2026 | 28,93 | 28,93 | 28,93 | 28,93 | -0,99% | - |
| 06.08.2026 | 29,15 | 29,22 | 29,15 | 29,22 | 0,76% | - |
| 05.08.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 2,98% | - |
| 04.08.2026 | 28,16 | 28,16 | 28,16 | 28,16 | -0,64% | - |
| 03.08.2026 | 29,12 | 29,12 | 28,34 | 28,34 | -1,53% | 464,00 |
| 31.07.2026 | 28,78 | 28,78 | 28,78 | 28,78 | 2,17% | - |
| 30.07.2026 | 28,86 | 28,93 | 28,17 | 28,17 | -1,78% | 199,00 |
| 29.07.2026 | 28,11 | 28,68 | 28,10 | 28,68 | 5,40% | 200,00 |
| 28.07.2026 | 26,99 | 27,21 | 26,99 | 27,21 | 2,14% | 190,00 |
| 27.07.2026 | 26,52 | 26,83 | 26,52 | 26,64 | 4,23% | 855,00 |
| 24.07.2026 | 25,56 | 25,56 | 25,56 | 25,56 | -4,63% | - |
| 23.07.2026 | 27,30 | 27,30 | 26,80 | 26,80 | 0,45% | 20,00 |
| 22.07.2026 | 26,68 | 26,68 | 26,68 | 26,68 | -0,22% | - |
| 21.07.2026 | 26,74 | 26,74 | 26,74 | 26,74 | 0,53% | - |
| 20.07.2026 | 26,54 | 26,60 | 26,54 | 26,60 | 1,06% | 912,00 |
| 17.07.2026 | 26,31 | 26,32 | 26,31 | 26,32 | 2,13% | 550,00 |
| 16.07.2026 | 25,77 | 25,77 | 25,77 | 25,77 | 2,38% | - |
| 15.07.2026 | 25,17 | 25,17 | 25,17 | 25,17 | 2,73% | - |
| 14.07.2026 | 24,30 | 24,50 | 24,30 | 24,50 | -1,45% | 355,00 |
| 13.07.2026 | 23,46 | 24,86 | 23,46 | 24,86 | 5,97% | 740,00 |
| 10.07.2026 | 23,46 | 23,46 | 23,46 | 23,46 | 1,65% | - |
| 09.07.2026 | 23,08 | 23,08 | 23,08 | 23,08 | -1,37% | - |
| 08.07.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,91% | - |
| 07.07.2026 | 23,19 | 23,19 | 23,19 | 23,19 | -1,99% | - |
| 06.07.2026 | 23,82 | 23,82 | 23,66 | 23,66 | 0,68% | 530,00 |
| 03.07.2026 | 23,08 | 23,50 | 23,08 | 23,50 | 4,77% | 20,00 |
| 02.07.2026 | 22,43 | 22,43 | 22,43 | 22,43 | 0,58% | - |
| 01.07.2026 | 22,29 | 22,30 | 22,29 | 22,30 | -0,67% | - |
| 30.06.2026 | 22,45 | 22,45 | 22,45 | 22,45 | 1,26% | - |
| 29.06.2026 | 22,70 | 22,70 | 22,17 | 22,17 | 0,14% | - |
| 26.06.2026 | 22,14 | 22,14 | 22,14 | 22,14 | -0,49% | - |
| 25.06.2026 | 22,25 | 22,25 | 22,25 | 22,25 | 0,32% | - |
| 24.06.2026 | 22,18 | 22,18 | 22,18 | 22,18 | -1,38% | - |
| 23.06.2026 | 22,49 | 22,49 | 22,49 | 22,49 | -2,22% | - |
| 22.06.2026 | 23,82 | 23,82 | 23,00 | 23,00 | -3,60% | 180,00 |
| 19.06.2026 | 23,86 | 23,86 | 23,86 | 23,86 | -3,20% | 220,00 |
| 18.06.2026 | 21,88 | 24,65 | 21,88 | 24,65 | 18,80% | 3.403,00 |
| 17.06.2026 | 20,47 | 20,75 | 20,47 | 20,75 | -1,98% | 150,00 |
| 16.06.2026 | 21,17 | 21,17 | 21,17 | 21,17 | 0,62% | - |
| 15.06.2026 | 21,04 | 21,04 | 21,04 | 21,04 | 3,14% | - |
| 12.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | - |
| 11.06.2026 | 20,42 | 20,50 | 20,42 | 20,50 | -0,53% | 30,00 |
| 10.06.2026 | 20,61 | 20,61 | 20,61 | 20,61 | -7,41% | - |
| 09.06.2026 | 22,14 | 22,26 | 22,14 | 22,26 | 4,07% | 66,00 |
| 08.06.2026 | 21,39 | 21,39 | 21,39 | 21,39 | -5,48% | 200,00 |
| 05.06.2026 | 22,63 | 22,63 | 22,63 | 22,63 | 0,18% | - |
| 04.06.2026 | 22,59 | 22,59 | 22,59 | 22,59 | -2,42% | - |
| 03.06.2026 | 23,15 | 23,15 | 23,15 | 23,15 | -0,26% | - |
| 02.06.2026 | 23,31 | 23,66 | 23,17 | 23,21 | 0,74% | 1.800,00 |
| 01.06.2026 | 23,04 | 23,04 | 23,04 | 23,04 | -1,54% | - |
| 29.05.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 3,72% | - |
| 28.05.2026 | 22,11 | 22,56 | 22,11 | 22,56 | -0,35% | 550,00 |
| 27.05.2026 | 22,64 | 22,64 | 22,64 | 22,64 | 0,85% | - |
| 26.05.2026 | 22,45 | 22,45 | 22,45 | 22,45 | -0,75% | - |
| 25.05.2026 | 22,31 | 22,62 | 22,31 | 22,62 | 0,49% | - |
| 22.05.2026 | 22,51 | 22,51 | 22,51 | 22,51 | 3,78% | - |
| 21.05.2026 | 21,69 | 21,69 | 21,69 | 21,69 | 0,00% | - |
| 20.05.2026 | 21,84 | 21,84 | 21,65 | 21,69 | -0,05% | 990,00 |
| 19.05.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 3,19% | - |
| 18.05.2026 | 21,03 | 21,03 | 21,03 | 21,03 | -0,80% | - |
| 15.05.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -1,07% | - |