32,225€
-0,69%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 32,05 | 32,44 | 31,94 | 32,24 | -0,66% | 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% | - |
| 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% | - |