31,345€
-0,40%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 31,29 | 31,29 | 31,29 | 31,29 | -0,57% | - |
| 16.01.2025 | 31,47 | 31,47 | 31,47 | 31,47 | 2,21% | - |
| 15.01.2025 | 30,79 | 30,79 | 30,79 | 30,79 | -1,19% | - |
| 14.01.2025 | 31,16 | 31,16 | 31,16 | 31,16 | 0,42% | - |
| 13.01.2025 | 31,03 | 31,03 | 31,03 | 31,03 | -2,27% | - |
| 10.01.2025 | 31,75 | 31,75 | 31,75 | 31,75 | 1,28% | - |
| 09.01.2025 | 31,35 | 31,35 | 31,35 | 31,35 | 3,53% | - |
| 08.01.2025 | 30,28 | 30,28 | 30,28 | 30,28 | -2,45% | - |
| 07.01.2025 | 31,04 | 31,04 | 31,04 | 31,04 | 1,24% | - |
| 06.01.2025 | 30,66 | 30,66 | 30,66 | 30,66 | -0,39% | - |
| 03.01.2025 | 31,01 | 31,01 | 30,78 | 30,78 | -3,06% | 550,00 |
| 02.01.2025 | 31,75 | 31,75 | 31,75 | 31,75 | 1,54% | - |
| 30.12.2024 | 31,27 | 31,27 | 31,27 | 31,27 | 0,03% | 5,00 |
| 27.12.2024 | 31,12 | 31,26 | 31,12 | 31,26 | 3,20% | 179,00 |
| 23.12.2024 | 30,29 | 30,29 | 30,29 | 30,29 | 0,93% | - |
| 20.12.2024 | 30,01 | 30,01 | 30,01 | 30,01 | -1,51% | - |
| 19.12.2024 | 30,18 | 30,47 | 30,18 | 30,47 | -1,71% | 3,00 |
| 18.12.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,94% | - |
| 17.12.2024 | 30,71 | 30,71 | 30,71 | 30,71 | 0,46% | - |
| 16.12.2024 | 30,57 | 30,57 | 30,57 | 30,57 | 0,03% | - |
| 13.12.2024 | 30,56 | 30,56 | 30,56 | 30,56 | -3,54% | - |
| 12.12.2024 | 31,68 | 31,68 | 31,68 | 31,68 | 0,76% | - |
| 11.12.2024 | 31,44 | 31,44 | 31,44 | 31,44 | -0,03% | - |
| 10.12.2024 | 31,45 | 31,45 | 31,45 | 31,45 | 0,32% | - |
| 09.12.2024 | 31,13 | 31,35 | 31,13 | 31,35 | 2,82% | 15,00 |
| 06.12.2024 | 30,49 | 30,49 | 30,49 | 30,49 | 3,36% | - |
| 05.12.2024 | 29,50 | 29,50 | 29,50 | 29,50 | -2,61% | - |
| 04.12.2024 | 30,29 | 30,29 | 30,29 | 30,29 | -3,69% | - |
| 03.12.2024 | 31,45 | 31,45 | 31,45 | 31,45 | 1,68% | - |
| 02.12.2024 | 30,93 | 30,93 | 30,93 | 30,93 | 1,28% | - |
| 29.11.2024 | 30,54 | 30,54 | 30,54 | 30,54 | 2,00% | - |
| 28.11.2024 | 29,94 | 29,94 | 29,94 | 29,94 | -0,20% | - |
| 27.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,56% | - |
| 26.11.2024 | 30,06 | 30,17 | 30,06 | 30,17 | 1,51% | 2,00 |
| 25.11.2024 | 29,72 | 29,72 | 29,72 | 29,72 | 0,78% | - |
| 22.11.2024 | 29,49 | 29,49 | 29,49 | 29,49 | 0,03% | - |
| 21.11.2024 | 29,32 | 29,54 | 28,71 | 29,48 | 0,79% | - |
| 20.11.2024 | 29,78 | 29,78 | 29,25 | 29,25 | 3,03% | 130,00 |
| 19.11.2024 | 28,38 | 28,39 | 28,38 | 28,39 | -1,15% | 7,00 |
| 18.11.2024 | 28,72 | 28,72 | 28,72 | 28,72 | 1,20% | 100,00 |
| 15.11.2024 | 28,38 | 28,38 | 28,38 | 28,38 | 0,92% | - |
| 14.11.2024 | 28,12 | 28,12 | 28,12 | 28,12 | -2,43% | - |
| 13.11.2024 | 28,82 | 28,82 | 28,82 | 28,82 | -2,96% | - |
| 12.11.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -0,83% | - |
| 11.11.2024 | 29,95 | 29,95 | 29,95 | 29,95 | -1,55% | - |
| 08.11.2024 | 30,42 | 30,42 | 30,42 | 30,42 | 1,06% | - |
| 07.11.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -0,50% | - |
| 06.11.2024 | 30,26 | 30,26 | 30,25 | 30,25 | 1,14% | 166,00 |
| 05.11.2024 | 29,91 | 29,91 | 29,91 | 29,91 | 1,39% | - |
| 04.11.2024 | 29,58 | 29,58 | 29,50 | 29,50 | -0,14% | 121,00 |
| 01.11.2024 | 29,54 | 29,54 | 29,54 | 29,54 | 2,50% | - |
| 31.10.2024 | 28,42 | 28,82 | 28,42 | 28,82 | -0,62% | 200,00 |
| 30.10.2024 | 29,57 | 29,57 | 29,00 | 29,00 | -1,66% | 100,00 |
| 29.10.2024 | 29,49 | 29,49 | 29,49 | 29,49 | 2,18% | - |
| 28.10.2024 | 28,86 | 28,86 | 28,86 | 28,86 | -2,47% | - |
| 25.10.2024 | 29,59 | 29,59 | 29,59 | 29,59 | 0,41% | - |
| 24.10.2024 | 33,59 | 33,59 | 29,20 | 29,47 | -14,48% | 622,00 |
| 23.10.2024 | 33,82 | 34,46 | 33,82 | 34,46 | 3,89% | 2,00 |
| 22.10.2024 | 33,17 | 33,17 | 33,17 | 33,17 | -1,83% | - |
| 21.10.2024 | 33,79 | 33,79 | 33,79 | 33,79 | 1,47% | 90,00 |
| 18.10.2024 | 33,30 | 33,30 | 33,30 | 33,30 | -0,83% | - |
| 17.10.2024 | 33,58 | 33,58 | 33,58 | 33,58 | -1,32% | - |
| 16.10.2024 | 33,15 | 34,03 | 33,15 | 34,03 | 1,28% | 5,00 |
| 15.10.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,12% | - |
| 14.10.2024 | 33,99 | 33,99 | 33,64 | 33,64 | -1,32% | 1.269,00 |
| 11.10.2024 | 34,09 | 34,09 | 34,09 | 34,09 | 0,12% | - |
| 10.10.2024 | 34,47 | 34,47 | 33,84 | 34,05 | 0,21% | 160,00 |
| 09.10.2024 | 33,98 | 33,98 | 33,98 | 33,98 | 0,44% | - |
| 08.10.2024 | 33,83 | 33,83 | 33,83 | 33,83 | -2,08% | - |
| 07.10.2024 | 34,55 | 34,55 | 34,55 | 34,55 | 2,22% | - |
| 04.10.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,53% | - |
| 03.10.2024 | 33,98 | 33,98 | 33,98 | 33,98 | -3,38% | - |
| 02.10.2024 | 35,17 | 35,17 | 35,17 | 35,17 | 3,35% | - |
| 01.10.2024 | 34,03 | 34,03 | 34,03 | 34,03 | -4,57% | - |
| 30.09.2024 | 35,66 | 35,66 | 35,66 | 35,66 | 2,50% | - |
| 27.09.2024 | 34,79 | 34,79 | 34,79 | 34,79 | 0,17% | - |
| 26.09.2024 | 34,46 | 34,73 | 34,46 | 34,73 | 3,73% | 150,00 |
| 25.09.2024 | 33,34 | 33,48 | 33,34 | 33,48 | 0,42% | 20,00 |
| 24.09.2024 | 33,34 | 33,34 | 33,34 | 33,34 | -5,58% | - |
| 23.09.2024 | 35,31 | 35,31 | 35,31 | 35,31 | -5,03% | - |
| 20.09.2024 | 37,18 | 37,18 | 37,18 | 37,18 | 3,65% | - |
| 19.09.2024 | 35,87 | 35,87 | 35,87 | 35,87 | -2,10% | - |
| 18.09.2024 | 36,64 | 36,64 | 36,64 | 36,64 | 0,74% | - |
| 17.09.2024 | 35,65 | 36,37 | 35,65 | 36,37 | 0,89% | 142,00 |
| 16.09.2024 | 36,05 | 36,05 | 36,05 | 36,05 | 0,42% | - |
| 13.09.2024 | 35,90 | 35,90 | 35,90 | 35,90 | -3,60% | - |
| 12.09.2024 | 37,24 | 37,24 | 37,24 | 37,24 | -1,72% | - |
| 11.09.2024 | 37,89 | 37,89 | 37,89 | 37,89 | 0,58% | - |
| 10.09.2024 | 37,67 | 37,67 | 37,67 | 37,67 | 0,94% | - |
| 09.09.2024 | 37,32 | 37,32 | 37,32 | 37,32 | -0,45% | - |
| 06.09.2024 | 37,49 | 37,49 | 37,49 | 37,49 | -0,66% | - |
| 05.09.2024 | 37,74 | 37,74 | 37,74 | 37,74 | 3,37% | - |
| 04.09.2024 | 36,51 | 36,51 | 36,51 | 36,51 | -1,24% | - |
| 03.09.2024 | 36,97 | 36,97 | 36,97 | 36,97 | -3,47% | - |
| 02.09.2024 | 38,30 | 38,30 | 38,30 | 38,30 | 0,08% | 70,00 |
| 30.08.2024 | 37,77 | 38,27 | 37,77 | 38,27 | 1,08% | 200,00 |
| 29.08.2024 | 37,86 | 37,86 | 37,86 | 37,86 | -0,16% | - |
| 28.08.2024 | 37,92 | 37,92 | 37,92 | 37,92 | -0,18% | - |
| 27.08.2024 | 37,99 | 37,99 | 37,99 | 37,99 | -0,52% | - |
| 26.08.2024 | 38,19 | 38,19 | 38,19 | 38,19 | 0,98% | - |