17,350€
-1,14%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 17,27 | 17,29 | 17,25 | 17,29 | -1,51% | - |
| 29.01.2026 | 17,55 | 17,55 | 17,55 | 17,55 | 1,53% | - |
| 28.01.2026 | 17,29 | 17,29 | 17,29 | 17,29 | 1,38% | - |
| 27.01.2026 | 17,34 | 17,34 | 17,05 | 17,05 | -1,56% | 25,00 |
| 26.01.2026 | 17,37 | 17,37 | 17,14 | 17,32 | -0,49% | 200,00 |
| 23.01.2026 | 18,11 | 18,11 | 17,41 | 17,41 | -7,49% | 415,00 |
| 22.01.2026 | 18,82 | 18,82 | 18,82 | 18,82 | -0,50% | - |
| 21.01.2026 | 18,66 | 18,91 | 18,49 | 18,91 | 7,60% | 902,00 |
| 20.01.2026 | 17,58 | 17,58 | 17,58 | 17,58 | -0,79% | - |
| 19.01.2026 | 17,72 | 17,72 | 17,72 | 17,72 | -1,03% | - |
| 16.01.2026 | 17,93 | 17,93 | 17,90 | 17,90 | 0,03% | 800,00 |
| 15.01.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 14.01.2026 | 17,59 | 18,00 | 17,59 | 18,00 | -0,85% | 600,00 |
| 13.01.2026 | 18,15 | 18,15 | 18,15 | 18,15 | -2,29% | - |
| 12.01.2026 | 18,58 | 18,58 | 18,58 | 18,58 | 0,00% | - |
| 09.01.2026 | 18,86 | 18,86 | 18,58 | 18,58 | -3,33% | - |
| 08.01.2026 | 19,22 | 19,22 | 19,22 | 19,22 | 0,31% | - |
| 07.01.2026 | 19,16 | 19,16 | 19,16 | 19,16 | 4,24% | - |
| 06.01.2026 | 18,38 | 18,38 | 18,38 | 18,38 | 0,46% | - |
| 05.01.2026 | 18,86 | 18,91 | 17,98 | 18,29 | -3,38% | 1.120,00 |
| 02.01.2026 | 18,84 | 18,93 | 18,84 | 18,93 | 2,24% | 390,00 |
| 30.12.2025 | 18,54 | 18,54 | 18,52 | 18,52 | -0,27% | - |
| 29.12.2025 | 18,43 | 18,57 | 18,43 | 18,57 | -1,54% | 610,00 |
| 23.12.2025 | 18,84 | 18,86 | 18,84 | 18,86 | -0,24% | 28,00 |
| 22.12.2025 | 18,84 | 18,90 | 18,84 | 18,90 | -1,23% | 50,00 |
| 19.12.2025 | 19,14 | 19,14 | 19,14 | 19,14 | 1,35% | - |
| 18.12.2025 | 18,76 | 18,88 | 18,76 | 18,88 | 1,51% | 50,00 |
| 17.12.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 16.12.2025 | 18,27 | 18,60 | 18,27 | 18,60 | 1,53% | 200,00 |
| 15.12.2025 | 18,64 | 18,64 | 18,32 | 18,32 | -1,40% | 3.600,00 |
| 12.12.2025 | 18,32 | 18,58 | 18,32 | 18,58 | 1,59% | - |
| 11.12.2025 | 18,29 | 18,29 | 18,29 | 18,29 | 2,18% | - |
| 10.12.2025 | 17,96 | 17,96 | 17,90 | 17,90 | -1,00% | 280,00 |
| 09.12.2025 | 18,08 | 18,08 | 18,08 | 18,08 | -3,86% | - |
| 08.12.2025 | 18,81 | 18,81 | 18,81 | 18,81 | 0,24% | - |
| 05.12.2025 | 18,76 | 18,76 | 18,76 | 18,76 | 1,82% | - |
| 04.12.2025 | 18,43 | 18,43 | 18,43 | 18,43 | 0,63% | - |
| 03.12.2025 | 18,40 | 18,40 | 18,31 | 18,31 | -0,97% | 5,00 |
| 02.12.2025 | 18,82 | 18,82 | 18,49 | 18,49 | -0,56% | 600,00 |
| 01.12.2025 | 18,37 | 18,60 | 18,37 | 18,60 | 0,98% | 100,00 |
| 28.11.2025 | 18,47 | 18,49 | 18,42 | 18,42 | -0,99% | 300,00 |
| 27.11.2025 | 18,36 | 18,60 | 18,36 | 18,60 | 0,51% | 981,00 |
| 26.11.2025 | 18,51 | 18,51 | 18,51 | 18,51 | 1,29% | - |
| 25.11.2025 | 18,27 | 18,27 | 18,27 | 18,27 | -3,92% | - |
| 24.11.2025 | 18,60 | 19,02 | 18,51 | 19,02 | 3,37% | 105,00 |
| 21.11.2025 | 18,06 | 18,40 | 18,06 | 18,40 | -0,35% | 2.450,00 |
| 20.11.2025 | 18,46 | 18,46 | 18,46 | 18,46 | -0,81% | - |
| 19.11.2025 | 18,59 | 18,61 | 18,40 | 18,61 | 0,16% | 884,00 |
| 18.11.2025 | 18,73 | 18,73 | 18,58 | 18,58 | -3,56% | 1.295,00 |
| 17.11.2025 | 19,42 | 19,42 | 19,27 | 19,27 | -1,00% | 100,00 |
| 14.11.2025 | 19,60 | 19,60 | 19,46 | 19,46 | -4,98% | 40,00 |
| 13.11.2025 | 20,48 | 20,48 | 20,48 | 20,48 | 0,49% | - |
| 12.11.2025 | 20,68 | 20,68 | 19,04 | 20,38 | -4,05% | 1.206,00 |
| 11.11.2025 | 21,24 | 21,24 | 21,24 | 21,24 | -0,05% | - |
| 10.11.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 1,19% | - |
| 07.11.2025 | 21,86 | 21,86 | 21,00 | 21,00 | -5,45% | 44,00 |
| 06.11.2025 | 22,68 | 22,68 | 22,21 | 22,21 | -4,68% | 510,00 |
| 05.11.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 0,43% | - |
| 04.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -6,86% | 518,00 |
| 03.11.2025 | 24,91 | 24,91 | 24,91 | 24,91 | -1,46% | - |
| 31.10.2025 | 25,85 | 25,99 | 25,28 | 25,28 | -2,39% | 487,00 |
| 30.10.2025 | 25,96 | 25,96 | 25,90 | 25,90 | 0,39% | 375,00 |
| 29.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,45% | - |
| 28.10.2025 | 25,43 | 25,43 | 25,43 | 25,43 | -1,43% | - |
| 27.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,35% | - |
| 24.10.2025 | 25,27 | 25,89 | 25,27 | 25,89 | 3,15% | 614,00 |
| 23.10.2025 | 25,62 | 25,62 | 25,07 | 25,10 | -2,07% | 959,00 |
| 22.10.2025 | 24,95 | 25,63 | 24,95 | 25,63 | 3,81% | 379,00 |
| 21.10.2025 | 21,85 | 24,69 | 21,85 | 24,69 | 17,74% | 2.416,00 |
| 20.10.2025 | 20,75 | 20,97 | 20,75 | 20,97 | 3,10% | 280,00 |
| 17.10.2025 | 20,34 | 20,34 | 20,34 | 20,34 | -0,49% | - |
| 16.10.2025 | 20,41 | 20,49 | 20,41 | 20,44 | -2,20% | 920,00 |
| 15.10.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 1,90% | - |
| 14.10.2025 | 20,51 | 20,51 | 20,51 | 20,51 | -0,39% | - |
| 13.10.2025 | 20,79 | 20,79 | 20,59 | 20,59 | -1,25% | 200,00 |
| 10.10.2025 | 20,85 | 20,85 | 20,85 | 20,85 | -0,62% | - |
| 09.10.2025 | 20,98 | 20,98 | 20,98 | 20,98 | -0,19% | - |
| 08.10.2025 | 21,02 | 21,02 | 21,02 | 21,02 | -0,19% | - |
| 07.10.2025 | 21,17 | 21,17 | 21,06 | 21,06 | -2,45% | 80,00 |
| 06.10.2025 | 21,59 | 21,59 | 21,59 | 21,59 | 1,79% | - |
| 03.10.2025 | 20,80 | 21,22 | 20,80 | 21,21 | 2,76% | 623,00 |
| 02.10.2025 | 20,55 | 20,64 | 20,55 | 20,64 | 2,38% | 330,00 |
| 01.10.2025 | 20,16 | 20,16 | 20,16 | 20,16 | -0,05% | - |
| 30.09.2025 | 20,17 | 20,17 | 20,17 | 20,17 | 0,75% | - |
| 29.09.2025 | 20,06 | 20,06 | 20,02 | 20,02 | -0,84% | 280,00 |
| 26.09.2025 | 20,19 | 20,19 | 20,19 | 20,19 | -1,75% | - |
| 25.09.2025 | 20,49 | 20,55 | 20,49 | 20,55 | -0,53% | 25,00 |
| 24.09.2025 | 20,66 | 20,66 | 20,66 | 20,66 | 2,73% | 100,00 |
| 23.09.2025 | 20,11 | 20,11 | 20,11 | 20,11 | -0,45% | - |
| 22.09.2025 | 20,09 | 20,20 | 20,09 | 20,20 | -0,54% | 40,00 |
| 19.09.2025 | 20,28 | 20,31 | 20,28 | 20,31 | -0,15% | 1.000,00 |
| 18.09.2025 | 20,37 | 20,37 | 20,34 | 20,34 | 1,19% | 400,00 |
| 17.09.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,40% | - |
| 16.09.2025 | 20,11 | 20,11 | 20,00 | 20,02 | 0,00% | 200,00 |
| 15.09.2025 | 20,60 | 20,60 | 20,02 | 20,02 | -3,75% | 100,00 |
| 12.09.2025 | 22,29 | 22,29 | 20,10 | 20,80 | -6,91% | 1.190,00 |
| 11.09.2025 | 22,25 | 22,49 | 22,13 | 22,35 | -1,95% | - |
| 10.09.2025 | 22,79 | 22,79 | 22,79 | 22,79 | 0,26% | - |
| 09.09.2025 | 23,00 | 23,24 | 22,71 | 22,73 | -0,79% | 3,00 |
| 08.09.2025 | 23,87 | 23,95 | 22,14 | 22,91 | -3,94% | 580,00 |