26,805€
0,13%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 27,65 | 27,65 | 27,65 | 27,65 | -0,54% | - |
| 14.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,32% | - |
| 13.05.2025 | 28,18 | 28,18 | 27,71 | 27,71 | -0,89% | 185,00 |
| 12.05.2025 | 27,96 | 27,96 | 27,96 | 27,96 | 2,16% | - |
| 09.05.2025 | 27,37 | 27,37 | 27,37 | 27,37 | 0,85% | - |
| 08.05.2025 | 27,14 | 27,14 | 27,14 | 27,14 | -0,26% | - |
| 07.05.2025 | 27,21 | 27,21 | 27,21 | 27,21 | -0,22% | - |
| 06.05.2025 | 27,33 | 27,33 | 27,27 | 27,27 | 1,19% | 348,00 |
| 05.05.2025 | 26,95 | 26,95 | 26,95 | 26,95 | -1,75% | - |
| 02.05.2025 | 27,43 | 27,43 | 27,43 | 27,43 | -3,28% | - |
| 30.04.2025 | 25,99 | 28,36 | 25,99 | 28,36 | 9,84% | 530,00 |
| 29.04.2025 | 26,09 | 26,09 | 25,23 | 25,82 | -1,75% | 490,00 |
| 28.04.2025 | 26,50 | 26,50 | 26,28 | 26,28 | -3,38% | 192,00 |
| 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% | - |