Edenred S.A.
[WKN: A1C0JG | ISIN: FR0010908533]
Aktienkurse
27,100€ -15,31%
Echtzeit-Aktienkurs Edenred S.A.
Bid: Ask:

Aktienkurse zur Edenred S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2025 31,96 31,96 26,77 27,20 -15,00% 845,00
24.04.2025 32,00 32,00 32,00 32,00 -0,09% -
23.04.2025 32,03 32,03 32,03 32,03 2,63% 192,00
22.04.2025 31,21 31,21 31,21 31,21 0,26% -
17.04.2025 31,13 31,13 31,13 31,13 -1,77% 164,00
16.04.2025 31,69 31,69 31,69 31,69 1,93% 120,00
15.04.2025 30,66 31,09 30,66 31,09 2,40% 40,00
14.04.2025 30,36 30,36 30,36 30,36 1,13% -
11.04.2025 30,02 30,02 30,02 30,02 -2,44% -
10.04.2025 30,77 30,77 30,77 30,77 10,60% -
09.04.2025 27,82 27,82 27,82 27,82 -2,52% -
08.04.2025 28,49 28,54 28,49 28,54 2,33% 185,00
07.04.2025 27,89 27,89 27,89 27,89 -6,88% -
04.04.2025 29,95 29,95 29,95 29,95 1,49% -
03.04.2025 29,51 29,51 29,51 29,51 -2,45% -
02.04.2025 30,25 30,25 30,25 30,25 1,17% -
01.04.2025 29,90 29,90 29,90 29,90 -2,38% -
31.03.2025 30,63 30,63 30,63 30,63 1,90% -
28.03.2025 31,28 31,28 30,04 30,06 -2,50% 320,00
27.03.2025 30,83 30,83 30,83 30,83 -0,80% -
26.03.2025 31,39 31,39 31,08 31,08 -0,26% 224,00
25.03.2025 31,16 31,16 31,16 31,16 -0,13% -
24.03.2025 31,64 31,64 31,20 31,20 -1,64% 1,00
21.03.2025 31,72 31,72 31,72 31,72 -2,28% -
20.03.2025 32,46 32,46 32,46 32,46 1,50% -
19.03.2025 32,11 32,11 31,98 31,98 -1,54% 30,00
18.03.2025 31,98 32,48 31,98 32,48 0,50% 100,00
17.03.2025 32,32 32,32 32,32 32,32 -0,31% -
14.03.2025 32,42 32,42 32,42 32,42 0,84% -
13.03.2025 31,98 32,15 31,98 32,15 -0,92% 65,00
12.03.2025 33,86 33,86 32,45 32,45 -4,47% 200,00
11.03.2025 33,97 33,97 33,97 33,97 -0,35% -
10.03.2025 34,09 34,09 34,09 34,09 0,50% -
07.03.2025 33,92 33,92 33,92 33,92 -2,28% -
06.03.2025 33,02 34,71 32,71 34,71 6,77% 319,00
05.03.2025 32,00 32,51 32,00 32,51 5,65% 150,00
04.03.2025 30,77 30,77 30,77 30,77 0,36% -
03.03.2025 30,66 30,66 30,66 30,66 1,52% -
28.02.2025 30,20 30,20 30,20 30,20 -0,13% 150,00
27.02.2025 30,24 30,24 30,24 30,24 -0,53% -
26.02.2025 30,40 30,40 30,40 30,40 0,30% -
25.02.2025 30,31 30,31 30,31 30,31 -1,37% -
24.02.2025 30,73 30,73 30,73 30,73 1,75% -
21.02.2025 30,99 30,99 30,20 30,20 -4,49% 175,00
20.02.2025 31,62 31,62 31,62 31,62 -1,50% -
19.02.2025 32,10 32,10 32,10 32,10 0,09% -
18.02.2025 34,90 34,90 32,07 32,07 -4,35% 3,00
17.02.2025 33,53 33,53 33,53 33,53 1,18% 100,00
14.02.2025 33,14 33,14 33,14 33,14 -0,06% -
13.02.2025 33,16 33,16 33,16 33,16 0,52% -
12.02.2025 31,90 32,99 31,90 32,99 3,45% 300,00
11.02.2025 31,82 31,89 31,82 31,89 0,47% 170,00
10.02.2025 30,91 31,74 30,91 31,74 -1,95% 48,00
07.02.2025 32,37 32,37 32,37 32,37 -0,12% -
06.02.2025 32,41 32,41 32,41 32,41 0,62% -
05.02.2025 32,21 32,21 32,21 32,21 -1,47% -
04.02.2025 32,69 32,69 32,69 32,69 0,80% -
03.02.2025 32,43 32,43 32,43 32,43 -2,35% -
31.01.2025 33,21 33,21 33,21 33,21 1,47% -
30.01.2025 32,73 32,73 32,73 32,73 0,21% -
29.01.2025 32,66 32,66 32,66 32,66 1,46% -
28.01.2025 32,19 32,19 32,19 32,19 1,83% -
27.01.2025 31,61 31,61 31,61 31,61 -1,10% -
24.01.2025 31,96 31,96 31,96 31,96 0,35% -
23.01.2025 31,40 31,85 31,40 31,85 1,56% 100,00
22.01.2025 31,36 31,36 31,36 31,36 0,32% -
21.01.2025 31,26 31,26 31,26 31,26 -0,57% -
20.01.2025 31,29 31,44 31,29 31,44 0,48% 15,00
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% -