23,380€
3,63%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 23,32 | 23,95 | 22,98 | 23,43 | 3,83% | - |
| 28.05.2026 | 22,11 | 22,56 | 22,11 | 22,56 | -0,35% | 550,00 |
| 27.05.2026 | 22,64 | 22,64 | 22,64 | 22,64 | 0,85% | - |
| 26.05.2026 | 22,45 | 22,45 | 22,45 | 22,45 | -0,75% | - |
| 25.05.2026 | 22,31 | 22,62 | 22,31 | 22,62 | 0,49% | - |
| 22.05.2026 | 22,51 | 22,51 | 22,51 | 22,51 | 3,78% | - |
| 21.05.2026 | 21,69 | 21,69 | 21,69 | 21,69 | 0,00% | - |
| 20.05.2026 | 21,84 | 21,84 | 21,65 | 21,69 | -0,05% | 990,00 |
| 19.05.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 3,19% | - |
| 18.05.2026 | 21,03 | 21,03 | 21,03 | 21,03 | -0,80% | - |
| 15.05.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -1,07% | - |
| 14.05.2026 | 21,43 | 21,43 | 21,43 | 21,43 | 2,83% | 9,00 |
| 13.05.2026 | 20,84 | 20,84 | 20,84 | 20,84 | -0,48% | - |
| 12.05.2026 | 21,05 | 21,05 | 20,94 | 20,94 | -2,42% | 50,00 |
| 11.05.2026 | 21,46 | 21,46 | 21,46 | 21,46 | 1,85% | 1.350,00 |
| 08.05.2026 | 21,07 | 21,07 | 21,07 | 21,07 | -0,89% | - |
| 07.05.2026 | 21,26 | 21,26 | 21,26 | 21,26 | -0,09% | - |
| 06.05.2026 | 21,28 | 21,28 | 21,28 | 21,28 | -0,14% | - |
| 05.05.2026 | 21,31 | 21,31 | 21,31 | 21,31 | 0,76% | - |
| 04.05.2026 | 21,15 | 21,15 | 21,15 | 21,15 | -0,61% | - |
| 30.04.2026 | 21,28 | 21,28 | 21,28 | 21,28 | -1,80% | - |
| 29.04.2026 | 21,67 | 21,67 | 21,67 | 21,67 | 0,93% | - |
| 28.04.2026 | 21,27 | 21,47 | 21,27 | 21,47 | 0,56% | 960,00 |
| 27.04.2026 | 21,35 | 21,35 | 21,35 | 21,35 | 2,74% | - |
| 24.04.2026 | 20,78 | 20,78 | 20,78 | 20,78 | -0,57% | - |
| 23.04.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 3,06% | - |
| 22.04.2026 | 20,59 | 20,81 | 20,28 | 20,28 | -0,05% | 200,00 |
| 21.04.2026 | 20,29 | 20,29 | 20,29 | 20,29 | 1,48% | - |
| 20.04.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -1,99% | 25,00 |
| 17.04.2026 | 20,21 | 20,40 | 20,13 | 20,40 | 1,49% | 256,00 |
| 16.04.2026 | 19,41 | 20,10 | 19,41 | 20,10 | 4,15% | 50,00 |
| 15.04.2026 | 18,54 | 19,30 | 18,54 | 19,30 | 4,13% | 501,00 |
| 14.04.2026 | 18,54 | 18,54 | 18,54 | 18,54 | 0,22% | - |
| 13.04.2026 | 18,14 | 18,50 | 18,14 | 18,50 | -0,70% | 300,00 |
| 10.04.2026 | 18,01 | 18,63 | 18,01 | 18,63 | 3,96% | 550,00 |
| 09.04.2026 | 17,92 | 17,92 | 17,92 | 17,92 | 0,93% | - |
| 08.04.2026 | 17,75 | 17,75 | 17,75 | 17,75 | 1,11% | - |
| 07.04.2026 | 17,56 | 17,56 | 17,56 | 17,56 | 1,65% | - |
| 02.04.2026 | 17,46 | 17,60 | 17,27 | 17,27 | 0,38% | 810,00 |
| 01.04.2026 | 17,15 | 17,21 | 17,15 | 17,21 | -0,20% | 100,00 |
| 31.03.2026 | 16,09 | 17,24 | 16,09 | 17,24 | 8,56% | 200,00 |
| 30.03.2026 | 15,58 | 15,88 | 15,58 | 15,88 | 2,32% | 15,00 |
| 27.03.2026 | 15,52 | 15,52 | 15,52 | 15,52 | -0,99% | 452,00 |
| 26.03.2026 | 18,37 | 18,37 | 15,54 | 15,68 | -14,83% | 750,00 |
| 25.03.2026 | 18,38 | 18,41 | 18,38 | 18,41 | 1,32% | - |
| 24.03.2026 | 18,02 | 18,17 | 18,02 | 18,17 | 2,31% | - |
| 23.03.2026 | 17,76 | 17,76 | 17,76 | 17,76 | -1,44% | - |
| 20.03.2026 | 18,02 | 18,02 | 18,02 | 18,02 | 1,12% | - |
| 19.03.2026 | 17,82 | 17,82 | 17,82 | 17,82 | -3,55% | - |
| 18.03.2026 | 18,47 | 18,47 | 18,47 | 18,47 | 3,88% | - |
| 17.03.2026 | 17,78 | 17,78 | 17,78 | 17,78 | -4,79% | - |
| 16.03.2026 | 18,68 | 18,68 | 18,68 | 18,68 | -0,05% | - |
| 13.03.2026 | 18,71 | 18,71 | 18,65 | 18,69 | 0,08% | 582,00 |
| 12.03.2026 | 18,67 | 18,67 | 18,67 | 18,67 | -1,40% | - |
| 11.03.2026 | 18,94 | 18,94 | 18,94 | 18,94 | -0,24% | - |
| 10.03.2026 | 18,98 | 18,98 | 18,98 | 18,98 | 0,88% | - |
| 09.03.2026 | 18,90 | 18,90 | 18,82 | 18,82 | -1,95% | 800,00 |
| 06.03.2026 | 19,19 | 19,19 | 19,19 | 19,19 | -0,95% | - |
| 05.03.2026 | 19,01 | 19,38 | 19,01 | 19,38 | -1,62% | 70,00 |
| 04.03.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 1,34% | - |
| 03.03.2026 | 19,34 | 19,63 | 19,32 | 19,44 | -2,19% | 1.004,00 |
| 02.03.2026 | 19,01 | 19,87 | 19,01 | 19,87 | 2,63% | 600,00 |
| 27.02.2026 | 19,06 | 19,41 | 19,06 | 19,36 | 1,81% | 182,00 |
| 26.02.2026 | 18,31 | 19,30 | 18,31 | 19,02 | 6,50% | 950,00 |
| 25.02.2026 | 17,95 | 17,95 | 17,86 | 17,86 | -9,87% | 400,00 |
| 24.02.2026 | 19,64 | 19,81 | 19,64 | 19,81 | 10,45% | 2,00 |
| 23.02.2026 | 17,94 | 17,94 | 17,94 | 17,94 | 0,76% | 150,00 |
| 20.02.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -0,20% | - |
| 19.02.2026 | 18,04 | 18,04 | 17,84 | 17,84 | -0,75% | 200,00 |
| 18.02.2026 | 17,97 | 17,97 | 17,97 | 17,97 | 0,42% | - |
| 17.02.2026 | 17,51 | 17,90 | 17,51 | 17,90 | -1,43% | 220,00 |
| 16.02.2026 | 18,16 | 18,16 | 18,16 | 18,16 | -2,42% | - |
| 13.02.2026 | 18,05 | 18,61 | 18,05 | 18,61 | 3,02% | 341,00 |
| 12.02.2026 | 17,80 | 18,06 | 17,50 | 18,06 | 0,67% | 685,00 |
| 11.02.2026 | 17,94 | 17,94 | 17,94 | 17,94 | 2,16% | - |
| 10.02.2026 | 17,56 | 17,56 | 17,56 | 17,56 | -1,68% | - |
| 09.02.2026 | 17,86 | 17,86 | 17,86 | 17,86 | 2,29% | - |
| 06.02.2026 | 17,83 | 17,83 | 17,46 | 17,46 | -1,94% | 100,00 |
| 05.02.2026 | 17,81 | 17,81 | 17,81 | 17,81 | 2,80% | - |
| 04.02.2026 | 17,32 | 17,32 | 17,32 | 17,32 | -1,79% | - |
| 03.02.2026 | 17,93 | 17,93 | 17,64 | 17,64 | -0,59% | 56,00 |
| 02.02.2026 | 17,74 | 17,74 | 17,74 | 17,74 | 0,42% | - |
| 30.01.2026 | 17,26 | 17,67 | 17,26 | 17,67 | 0,66% | 240,00 |
| 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% | - |