28,770€
2,31%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.08.2024 | 37,82 | 37,82 | 37,82 | 37,82 | 0,42% | - |
| 22.08.2024 | 37,66 | 37,66 | 37,66 | 37,66 | 0,08% | - |
| 21.08.2024 | 37,63 | 37,63 | 37,63 | 37,63 | -0,74% | - |
| 20.08.2024 | 37,91 | 37,91 | 37,91 | 37,91 | 1,53% | - |
| 19.08.2024 | 37,34 | 37,34 | 37,34 | 37,34 | -0,48% | - |
| 16.08.2024 | 37,52 | 37,52 | 37,52 | 37,52 | 0,94% | - |
| 15.08.2024 | 37,17 | 37,17 | 37,17 | 37,17 | 0,30% | - |
| 14.08.2024 | 37,06 | 37,06 | 37,06 | 37,06 | 3,43% | - |
| 13.08.2024 | 35,83 | 35,83 | 35,83 | 35,83 | -0,42% | - |
| 12.08.2024 | 35,98 | 35,98 | 35,98 | 35,98 | 0,17% | - |
| 09.08.2024 | 35,92 | 35,92 | 35,92 | 35,92 | 1,04% | - |
| 08.08.2024 | 35,55 | 35,55 | 35,55 | 35,55 | 0,25% | - |
| 07.08.2024 | 35,46 | 35,46 | 35,46 | 35,46 | -1,06% | - |
| 06.08.2024 | 35,84 | 35,84 | 35,84 | 35,84 | 0,76% | - |
| 05.08.2024 | 35,57 | 35,57 | 35,57 | 35,57 | -4,51% | - |
| 02.08.2024 | 37,25 | 37,25 | 37,25 | 37,25 | -3,20% | - |
| 01.08.2024 | 38,48 | 38,48 | 38,48 | 38,48 | 0,94% | - |
| 31.07.2024 | 38,12 | 38,12 | 38,12 | 38,12 | 1,11% | - |
| 30.07.2024 | 37,70 | 37,70 | 37,70 | 37,70 | -0,68% | - |
| 29.07.2024 | 37,91 | 37,96 | 37,91 | 37,96 | 0,66% | 8,00 |
| 26.07.2024 | 37,71 | 37,71 | 37,71 | 37,71 | 1,05% | - |
| 25.07.2024 | 37,32 | 37,32 | 37,32 | 37,32 | 2,22% | - |
| 24.07.2024 | 36,51 | 36,51 | 36,51 | 36,51 | -1,62% | - |
| 23.07.2024 | 42,29 | 42,29 | 37,11 | 37,11 | -12,70% | 200,00 |
| 22.07.2024 | 41,28 | 42,51 | 41,28 | 42,51 | 3,18% | 500,00 |
| 19.07.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 1,38% | - |
| 18.07.2024 | 40,64 | 40,64 | 40,64 | 40,64 | 0,69% | - |
| 17.07.2024 | 40,20 | 40,36 | 40,20 | 40,36 | 1,13% | 200,00 |
| 16.07.2024 | 39,91 | 39,91 | 39,91 | 39,91 | -1,84% | - |
| 15.07.2024 | 40,66 | 40,66 | 40,66 | 40,66 | -0,27% | - |
| 12.07.2024 | 40,77 | 40,77 | 40,77 | 40,77 | 1,85% | - |
| 11.07.2024 | 40,03 | 40,03 | 40,03 | 40,03 | 0,25% | - |
| 10.07.2024 | 39,93 | 39,93 | 39,93 | 39,93 | -0,67% | - |
| 09.07.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -1,76% | - |
| 08.07.2024 | 40,92 | 40,92 | 40,92 | 40,92 | -0,24% | - |
| 05.07.2024 | 41,02 | 41,02 | 41,02 | 41,02 | 0,07% | - |
| 04.07.2024 | 40,99 | 40,99 | 40,99 | 40,99 | 2,30% | - |
| 03.07.2024 | 40,07 | 40,07 | 40,07 | 40,07 | 0,12% | - |
| 02.07.2024 | 40,02 | 40,02 | 40,02 | 40,02 | -1,19% | - |
| 01.07.2024 | 40,50 | 40,50 | 40,50 | 40,50 | 0,45% | - |