20,550€
1,93%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 20,58 | 20,74 | 20,30 | 20,54 | 1,86% | - |
| 01.10.2025 | 20,16 | 20,16 | 20,16 | 20,16 | -0,05% | - |
| 30.09.2025 | 20,17 | 20,17 | 20,17 | 20,17 | 0,75% | - |
| 29.09.2025 | 20,06 | 20,06 | 20,02 | 20,02 | -0,84% | 280,00 |
| 26.09.2025 | 20,19 | 20,19 | 20,19 | 20,19 | -1,75% | - |
| 25.09.2025 | 20,49 | 20,55 | 20,49 | 20,55 | -0,53% | 25,00 |
| 24.09.2025 | 20,66 | 20,66 | 20,66 | 20,66 | 2,73% | 100,00 |
| 23.09.2025 | 20,11 | 20,11 | 20,11 | 20,11 | -0,45% | - |
| 22.09.2025 | 20,09 | 20,20 | 20,09 | 20,20 | -0,54% | 40,00 |
| 19.09.2025 | 20,28 | 20,31 | 20,28 | 20,31 | -0,15% | 1.000,00 |
| 18.09.2025 | 20,37 | 20,37 | 20,34 | 20,34 | 1,19% | 400,00 |
| 17.09.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,40% | - |
| 16.09.2025 | 20,11 | 20,11 | 20,00 | 20,02 | 0,00% | 200,00 |
| 15.09.2025 | 20,60 | 20,60 | 20,02 | 20,02 | -3,75% | 100,00 |
| 12.09.2025 | 22,29 | 22,29 | 20,10 | 20,80 | -6,91% | 1.190,00 |
| 11.09.2025 | 22,25 | 22,49 | 22,13 | 22,35 | -1,95% | - |
| 10.09.2025 | 22,79 | 22,79 | 22,79 | 22,79 | 0,26% | - |
| 09.09.2025 | 23,00 | 23,24 | 22,71 | 22,73 | -0,79% | 3,00 |
| 08.09.2025 | 23,87 | 23,95 | 22,14 | 22,91 | -3,94% | 580,00 |
| 05.09.2025 | 23,85 | 23,85 | 23,85 | 23,85 | -0,50% | - |
| 04.09.2025 | 23,74 | 23,97 | 23,74 | 23,97 | 0,46% | 557,00 |
| 03.09.2025 | 23,86 | 23,86 | 23,86 | 23,86 | -0,17% | - |
| 02.09.2025 | 24,40 | 24,40 | 23,90 | 23,90 | -3,47% | 535,00 |
| 01.09.2025 | 24,72 | 24,76 | 24,72 | 24,76 | 0,08% | 206,00 |
| 29.08.2025 | 24,74 | 24,74 | 24,74 | 24,74 | -1,16% | - |
| 28.08.2025 | 25,03 | 25,03 | 25,03 | 25,03 | -1,18% | - |
| 27.08.2025 | 25,33 | 25,33 | 25,33 | 25,33 | -0,31% | - |
| 26.08.2025 | 26,37 | 26,37 | 25,41 | 25,41 | -4,47% | 240,00 |
| 25.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,57% | - |
| 22.08.2025 | 26,19 | 26,19 | 26,19 | 26,19 | 0,11% | - |
| 21.08.2025 | 26,45 | 26,45 | 26,16 | 26,16 | 0,50% | 25,00 |
| 20.08.2025 | 26,03 | 26,03 | 26,03 | 26,03 | -0,42% | - |
| 19.08.2025 | 26,14 | 26,14 | 26,14 | 26,14 | -0,11% | - |
| 18.08.2025 | 26,13 | 26,17 | 26,13 | 26,17 | 0,11% | 600,00 |
| 15.08.2025 | 26,14 | 26,14 | 26,14 | 26,14 | -0,15% | - |
| 14.08.2025 | 26,13 | 26,18 | 26,13 | 26,18 | 1,51% | 600,00 |
| 13.08.2025 | 25,75 | 25,79 | 25,75 | 25,79 | 0,74% | 74,00 |
| 12.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,27% | - |
| 11.08.2025 | 25,93 | 25,93 | 25,93 | 25,93 | 0,08% | - |
| 08.08.2025 | 25,71 | 25,91 | 25,71 | 25,91 | 1,41% | 110,00 |
| 07.08.2025 | 25,24 | 25,55 | 25,24 | 25,55 | 3,95% | 540,00 |
| 06.08.2025 | 24,58 | 24,58 | 24,58 | 24,58 | 1,40% | - |
| 05.08.2025 | 24,24 | 24,24 | 24,24 | 24,24 | 0,87% | - |
| 04.08.2025 | 24,24 | 24,24 | 24,03 | 24,03 | -3,42% | 702,00 |
| 01.08.2025 | 24,88 | 24,88 | 24,88 | 24,88 | -2,85% | - |
| 31.07.2025 | 25,61 | 25,61 | 25,61 | 25,61 | -1,20% | - |
| 30.07.2025 | 25,92 | 25,92 | 25,92 | 25,92 | -4,71% | - |
| 29.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,84% | - |
| 28.07.2025 | 27,43 | 27,43 | 27,43 | 27,43 | 3,47% | - |
| 25.07.2025 | 26,51 | 26,51 | 26,51 | 26,51 | -1,23% | - |
| 24.07.2025 | 27,06 | 27,06 | 26,84 | 26,84 | 0,90% | 40,00 |
| 23.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 2,66% | - |
| 22.07.2025 | 25,91 | 25,91 | 25,91 | 25,91 | -1,18% | - |
| 21.07.2025 | 26,50 | 26,50 | 26,22 | 26,22 | 0,42% | 30,00 |
| 18.07.2025 | 26,11 | 26,11 | 26,11 | 26,11 | 1,01% | - |
| 17.07.2025 | 25,85 | 25,85 | 25,85 | 25,85 | 1,37% | - |
| 16.07.2025 | 26,01 | 26,01 | 25,50 | 25,50 | -2,67% | 240,00 |
| 15.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,24% | - |
| 14.07.2025 | 25,88 | 25,88 | 25,88 | 25,88 | -3,93% | - |
| 11.07.2025 | 26,94 | 26,94 | 26,94 | 26,94 | -1,54% | - |
| 10.07.2025 | 27,23 | 27,46 | 27,10 | 27,36 | 0,37% | 1.874,00 |
| 09.07.2025 | 26,95 | 27,26 | 26,95 | 27,26 | 1,45% | 150,00 |
| 08.07.2025 | 26,87 | 26,87 | 26,87 | 26,87 | 0,30% | - |
| 07.07.2025 | 26,79 | 26,79 | 26,79 | 26,79 | -0,74% | - |
| 04.07.2025 | 26,99 | 26,99 | 26,99 | 26,99 | -1,10% | - |
| 03.07.2025 | 27,15 | 27,29 | 27,15 | 27,29 | 1,07% | 300,00 |
| 02.07.2025 | 26,55 | 27,00 | 26,55 | 27,00 | 2,70% | 60,00 |
| 01.07.2025 | 26,29 | 26,29 | 26,29 | 26,29 | -0,27% | - |
| 30.06.2025 | 26,52 | 26,52 | 26,32 | 26,36 | -1,64% | 2.620,00 |
| 27.06.2025 | 26,52 | 26,95 | 26,52 | 26,80 | 4,28% | 445,00 |
| 26.06.2025 | 25,10 | 25,70 | 25,10 | 25,70 | 3,21% | 90,00 |
| 25.06.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 2,05% | - |
| 24.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,91% | - |
| 23.06.2025 | 23,90 | 24,18 | 23,90 | 24,18 | -0,17% | 170,00 |
| 20.06.2025 | 24,22 | 24,22 | 24,22 | 24,22 | -2,54% | - |
| 19.06.2025 | 24,85 | 24,85 | 24,85 | 24,85 | -1,39% | - |
| 18.06.2025 | 25,12 | 25,20 | 25,03 | 25,20 | -0,59% | 504,00 |
| 17.06.2025 | 25,35 | 25,35 | 25,35 | 25,35 | -0,20% | - |
| 16.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,74% | - |
| 13.06.2025 | 25,59 | 25,59 | 25,59 | 25,59 | -0,66% | - |
| 12.06.2025 | 25,76 | 25,76 | 25,76 | 25,76 | -2,16% | - |
| 11.06.2025 | 26,33 | 26,33 | 26,33 | 26,33 | -0,27% | - |
| 10.06.2025 | 25,61 | 26,40 | 25,61 | 26,40 | -1,46% | 200,00 |
| 09.06.2025 | 26,79 | 26,79 | 26,79 | 26,79 | 0,04% | - |
| 06.06.2025 | 26,78 | 26,78 | 26,78 | 26,78 | -0,37% | - |
| 05.06.2025 | 26,88 | 26,88 | 26,88 | 26,88 | 0,67% | - |
| 04.06.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 0,91% | - |
| 03.06.2025 | 26,70 | 26,70 | 26,46 | 26,46 | -1,01% | 25,00 |
| 02.06.2025 | 27,48 | 27,48 | 26,73 | 26,73 | -3,81% | 300,00 |
| 30.05.2025 | 27,62 | 27,79 | 27,62 | 27,79 | 1,31% | 300,00 |
| 29.05.2025 | 27,43 | 27,43 | 27,43 | 27,43 | -0,07% | - |
| 28.05.2025 | 27,45 | 27,45 | 27,45 | 27,45 | -0,54% | - |
| 27.05.2025 | 27,65 | 27,65 | 27,60 | 27,60 | 0,22% | 15,00 |
| 26.05.2025 | 27,54 | 27,54 | 27,54 | 27,54 | 1,92% | - |
| 23.05.2025 | 27,02 | 27,02 | 27,02 | 27,02 | -0,59% | - |
| 22.05.2025 | 27,18 | 27,18 | 27,18 | 27,18 | -0,15% | - |
| 21.05.2025 | 27,22 | 27,22 | 27,22 | 27,22 | 0,04% | - |
| 20.05.2025 | 27,21 | 27,21 | 27,21 | 27,21 | 0,11% | - |
| 19.05.2025 | 27,18 | 27,18 | 27,18 | 27,18 | -0,88% | - |
| 16.05.2025 | 27,29 | 27,42 | 27,29 | 27,42 | -0,83% | 129,00 |