28,930€
2,70%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 28,51 | 29,28 | 28,41 | 28,81 | 2,27% | - |
| 30.07.2026 | 28,86 | 28,93 | 28,17 | 28,17 | -1,78% | 199,00 |
| 29.07.2026 | 28,11 | 28,68 | 28,10 | 28,68 | 5,40% | 200,00 |
| 28.07.2026 | 26,99 | 27,21 | 26,99 | 27,21 | 2,14% | 190,00 |
| 27.07.2026 | 26,52 | 26,83 | 26,52 | 26,64 | 4,23% | 855,00 |
| 24.07.2026 | 25,56 | 25,56 | 25,56 | 25,56 | -4,63% | - |
| 23.07.2026 | 27,30 | 27,30 | 26,80 | 26,80 | 0,45% | 20,00 |
| 22.07.2026 | 26,68 | 26,68 | 26,68 | 26,68 | -0,22% | - |
| 21.07.2026 | 26,74 | 26,74 | 26,74 | 26,74 | 0,53% | - |
| 20.07.2026 | 26,54 | 26,60 | 26,54 | 26,60 | 1,06% | 912,00 |
| 17.07.2026 | 26,31 | 26,32 | 26,31 | 26,32 | 2,13% | 550,00 |
| 16.07.2026 | 25,77 | 25,77 | 25,77 | 25,77 | 2,38% | - |
| 15.07.2026 | 25,17 | 25,17 | 25,17 | 25,17 | 2,73% | - |
| 14.07.2026 | 24,30 | 24,50 | 24,30 | 24,50 | -1,45% | 355,00 |
| 13.07.2026 | 23,46 | 24,86 | 23,46 | 24,86 | 5,97% | 740,00 |
| 10.07.2026 | 23,46 | 23,46 | 23,46 | 23,46 | 1,65% | - |
| 09.07.2026 | 23,08 | 23,08 | 23,08 | 23,08 | -1,37% | - |
| 08.07.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,91% | - |
| 07.07.2026 | 23,19 | 23,19 | 23,19 | 23,19 | -1,99% | - |
| 06.07.2026 | 23,82 | 23,82 | 23,66 | 23,66 | 0,68% | 530,00 |
| 03.07.2026 | 23,08 | 23,50 | 23,08 | 23,50 | 4,77% | 20,00 |
| 02.07.2026 | 22,43 | 22,43 | 22,43 | 22,43 | 0,58% | - |
| 01.07.2026 | 22,29 | 22,30 | 22,29 | 22,30 | -0,67% | - |
| 30.06.2026 | 22,45 | 22,45 | 22,45 | 22,45 | 1,26% | - |
| 29.06.2026 | 22,70 | 22,70 | 22,17 | 22,17 | 0,14% | - |
| 26.06.2026 | 22,14 | 22,14 | 22,14 | 22,14 | -0,49% | - |
| 25.06.2026 | 22,25 | 22,25 | 22,25 | 22,25 | 0,32% | - |
| 24.06.2026 | 22,18 | 22,18 | 22,18 | 22,18 | -1,38% | - |
| 23.06.2026 | 22,49 | 22,49 | 22,49 | 22,49 | -2,22% | - |
| 22.06.2026 | 23,82 | 23,82 | 23,00 | 23,00 | -3,60% | 180,00 |
| 19.06.2026 | 23,86 | 23,86 | 23,86 | 23,86 | -3,20% | 220,00 |
| 18.06.2026 | 21,88 | 24,65 | 21,88 | 24,65 | 18,80% | 3.403,00 |
| 17.06.2026 | 20,47 | 20,75 | 20,47 | 20,75 | -1,98% | 150,00 |
| 16.06.2026 | 21,17 | 21,17 | 21,17 | 21,17 | 0,62% | - |
| 15.06.2026 | 21,04 | 21,04 | 21,04 | 21,04 | 3,14% | - |
| 12.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | - |
| 11.06.2026 | 20,42 | 20,50 | 20,42 | 20,50 | -0,53% | 30,00 |
| 10.06.2026 | 20,61 | 20,61 | 20,61 | 20,61 | -7,41% | - |
| 09.06.2026 | 22,14 | 22,26 | 22,14 | 22,26 | 4,07% | 66,00 |
| 08.06.2026 | 21,39 | 21,39 | 21,39 | 21,39 | -5,48% | 200,00 |
| 05.06.2026 | 22,63 | 22,63 | 22,63 | 22,63 | 0,18% | - |
| 04.06.2026 | 22,59 | 22,59 | 22,59 | 22,59 | -2,42% | - |
| 03.06.2026 | 23,15 | 23,15 | 23,15 | 23,15 | -0,26% | - |
| 02.06.2026 | 23,31 | 23,66 | 23,17 | 23,21 | 0,74% | 1.800,00 |
| 01.06.2026 | 23,04 | 23,04 | 23,04 | 23,04 | -1,54% | - |
| 29.05.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 3,72% | - |
| 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% | - |