78,775€
1,19%
Echtzeit-Aktienkurs Sodexo S.A.
Bid:
Ask:
Aktienkurse zur Sodexo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 78,55 | 78,75 | 78,25 | 78,40 | 0,00% | 39.479,00 |
| 23.12.2024 | 77,85 | 78,70 | 77,65 | 78,40 | 0,71% | 124.268,00 |
| 20.12.2024 | 76,45 | 77,85 | 76,45 | 77,85 | 1,50% | 455.800,00 |
| 19.12.2024 | 76,85 | 77,65 | 76,65 | 76,70 | -4,24% | 249.571,00 |
| 18.12.2024 | 80,15 | 80,85 | 79,95 | 80,10 | -0,06% | 226.596,00 |
| 17.12.2024 | 80,15 | 80,85 | 79,55 | 80,15 | -0,31% | 209.064,00 |
| 16.12.2024 | 80,25 | 80,40 | 79,45 | 80,40 | 0,19% | 190.388,00 |
| 13.12.2024 | 79,55 | 80,45 | 79,55 | 80,25 | 0,69% | 149.408,00 |
| 12.12.2024 | 79,75 | 80,90 | 79,60 | 79,70 | 0,13% | 199.405,00 |
| 11.12.2024 | 79,80 | 80,10 | 79,30 | 79,60 | -0,50% | 148.489,00 |
| 10.12.2024 | 79,25 | 80,00 | 78,90 | 80,00 | 1,07% | 181.352,00 |
| 09.12.2024 | 79,95 | 80,10 | 78,95 | 79,15 | -0,81% | 119.401,00 |
| 06.12.2024 | 80,50 | 80,65 | 79,80 | 79,80 | -0,81% | 141.873,00 |
| 05.12.2024 | 79,00 | 80,75 | 79,00 | 80,45 | 2,03% | 226.309,00 |
| 04.12.2024 | 77,95 | 79,00 | 77,85 | 78,85 | 1,68% | 230.760,00 |
| 03.12.2024 | 77,35 | 78,10 | 76,85 | 77,55 | 0,71% | 237.595,00 |
| 02.12.2024 | 78,45 | 78,90 | 76,55 | 77,00 | -2,04% | 268.654,00 |
| 29.11.2024 | 78,55 | 79,00 | 78,10 | 78,60 | -0,25% | 181.791,00 |
| 28.11.2024 | 78,85 | 79,50 | 78,80 | 78,80 | -0,25% | 161.874,00 |
| 27.11.2024 | 79,25 | 79,80 | 78,55 | 79,00 | -0,44% | 186.333,00 |
| 26.11.2024 | 80,20 | 80,70 | 79,35 | 79,35 | -1,98% | 331.550,00 |
| 25.11.2024 | 80,65 | 81,25 | 80,05 | 80,95 | 0,25% | 538.730,00 |
| 22.11.2024 | 80,30 | 81,00 | 79,75 | 80,75 | 0,62% | 197.550,00 |
| 21.11.2024 | 80,40 | 80,70 | 79,90 | 80,25 | -0,43% | 220.835,00 |
| 20.11.2024 | 81,00 | 81,20 | 79,95 | 80,60 | -0,12% | 207.650,00 |
| 19.11.2024 | 82,85 | 83,30 | 79,95 | 80,70 | -2,77% | 252.664,00 |
| 18.11.2024 | 82,90 | 83,30 | 82,65 | 83,00 | 0,18% | 158.412,00 |
| 15.11.2024 | 82,20 | 83,60 | 82,15 | 82,85 | 0,49% | 166.232,00 |
| 14.11.2024 | 82,25 | 83,00 | 81,80 | 82,45 | 0,98% | 249.159,00 |
| 13.11.2024 | 81,35 | 82,35 | 81,20 | 81,65 | 0,31% | 153.682,00 |
| 12.11.2024 | 82,90 | 83,05 | 81,40 | 81,40 | -2,10% | 196.193,00 |
| 11.11.2024 | 83,40 | 83,70 | 82,55 | 83,15 | -0,06% | 185.745,00 |
| 08.11.2024 | 82,60 | 83,40 | 82,60 | 83,20 | 0,79% | 183.145,00 |
| 07.11.2024 | 82,25 | 83,10 | 82,10 | 82,55 | -0,54% | 233.435,00 |
| 06.11.2024 | 81,90 | 84,10 | 81,90 | 83,00 | 1,90% | 229.672,00 |
| 05.11.2024 | 80,55 | 81,70 | 80,55 | 81,45 | 1,12% | 136.197,00 |
| 04.11.2024 | 80,40 | 81,15 | 79,95 | 80,55 | -0,06% | 214.638,00 |
| 01.11.2024 | 79,75 | 80,90 | 79,75 | 80,60 | 1,00% | 173.341,00 |
| 31.10.2024 | 80,05 | 80,45 | 79,75 | 79,80 | -0,25% | 353.368,00 |
| 30.10.2024 | 79,70 | 80,35 | 79,50 | 80,00 | 0,31% | 221.322,00 |
| 29.10.2024 | 81,45 | 81,80 | 79,75 | 79,75 | -2,09% | 375.602,00 |
| 28.10.2024 | 80,15 | 81,70 | 79,90 | 81,45 | 1,69% | 228.617,00 |
| 25.10.2024 | 80,65 | 81,80 | 80,10 | 80,10 | -1,29% | 275.427,00 |
| 24.10.2024 | 81,00 | 82,00 | 77,75 | 81,15 | 6,50% | 589.545,00 |
| 23.10.2024 | 74,90 | 76,55 | 74,85 | 76,20 | 1,80% | 242.457,00 |
| 22.10.2024 | 75,00 | 75,10 | 73,70 | 74,85 | -0,33% | 204.356,00 |
| 21.10.2024 | 76,20 | 76,30 | 74,85 | 75,10 | -1,44% | 135.007,00 |
| 18.10.2024 | 76,05 | 76,70 | 75,80 | 76,20 | -0,07% | 141.993,00 |
| 17.10.2024 | 76,65 | 76,90 | 76,10 | 76,25 | -0,26% | 142.577,00 |
| 16.10.2024 | 75,30 | 76,50 | 75,25 | 76,45 | 1,19% | 83.333,00 |
| 15.10.2024 | 75,85 | 76,45 | 75,30 | 75,55 | -0,13% | 213.922,00 |
| 14.10.2024 | 75,35 | 75,65 | 75,00 | 75,65 | 0,20% | 133.057,00 |
| 11.10.2024 | 75,00 | 75,55 | 74,85 | 75,50 | 0,27% | 101.542,00 |
| 10.10.2024 | 75,25 | 75,65 | 74,90 | 75,30 | 0,00% | 126.829,00 |
| 09.10.2024 | 74,75 | 75,40 | 74,75 | 75,30 | 0,94% | 138.078,00 |
| 08.10.2024 | 73,70 | 74,60 | 73,25 | 74,60 | 1,02% | 189.320,00 |
| 07.10.2024 | 72,85 | 73,85 | 72,85 | 73,85 | 1,30% | 201.902,00 |
| 04.10.2024 | 73,35 | 73,55 | 72,90 | 72,90 | -0,61% | 291.089,00 |
| 03.10.2024 | 72,80 | 73,75 | 72,80 | 73,35 | 0,82% | 286.211,00 |
| 02.10.2024 | 73,00 | 73,30 | 72,60 | 72,75 | -0,34% | 272.614,00 |
| 01.10.2024 | 73,55 | 73,55 | 72,45 | 73,00 | -0,88% | 433.362,00 |
| 30.09.2024 | 76,20 | 76,45 | 73,65 | 73,65 | -3,35% | 418.989,00 |
| 27.09.2024 | 75,50 | 77,00 | 75,40 | 76,20 | 0,26% | 372.614,00 |
| 26.09.2024 | 71,00 | 76,50 | 68,10 | 76,00 | -3,55% | 1.244.010,00 |
| 25.09.2024 | 78,15 | 79,05 | 77,65 | 78,80 | 0,96% | 256.001,00 |
| 24.09.2024 | 76,70 | 79,60 | 76,50 | 78,05 | 2,16% | 314.944,00 |
| 23.09.2024 | 77,80 | 78,00 | 76,05 | 76,40 | -2,11% | 229.006,00 |
| 20.09.2024 | 79,20 | 79,55 | 77,75 | 78,05 | -1,51% | 427.272,00 |
| 19.09.2024 | 79,30 | 79,30 | 78,60 | 79,25 | 0,57% | 296.384,00 |
| 18.09.2024 | 78,55 | 79,70 | 78,30 | 78,80 | 0,32% | 336.580,00 |
| 17.09.2024 | 78,30 | 78,90 | 78,05 | 78,55 | 0,45% | 179.949,00 |
| 16.09.2024 | 77,10 | 78,25 | 76,90 | 78,20 | 1,43% | 179.886,00 |
| 13.09.2024 | 77,50 | 77,70 | 76,75 | 77,10 | -0,84% | 387.175,00 |
| 12.09.2024 | 79,00 | 79,15 | 77,75 | 77,75 | -1,08% | 410.616,00 |
| 11.09.2024 | 79,05 | 79,30 | 78,05 | 78,60 | -2,30% | 245.487,00 |
| 10.09.2024 | 80,25 | 80,55 | 80,05 | 80,45 | 0,19% | 107.572,00 |
| 09.09.2024 | 79,60 | 80,40 | 79,55 | 80,30 | 1,13% | 138.768,00 |
| 06.09.2024 | 79,60 | 80,00 | 78,95 | 79,40 | -0,50% | 173.399,00 |
| 05.09.2024 | 78,70 | 80,15 | 78,70 | 79,80 | 1,40% | 254.844,00 |
| 04.09.2024 | 78,85 | 79,10 | 78,00 | 78,70 | -2,42% | 312.414,00 |
| 03.09.2024 | 80,25 | 80,65 | 79,85 | 80,65 | 0,56% | 220.523,00 |
| 02.09.2024 | 80,65 | 80,95 | 80,20 | 80,20 | -0,37% | 209.476,00 |
| 30.08.2024 | 81,80 | 81,85 | 80,50 | 80,50 | -1,59% | 652.504,00 |
| 29.08.2024 | 82,85 | 82,85 | 80,90 | 81,80 | -1,15% | 270.827,00 |
| 28.08.2024 | 82,00 | 83,00 | 82,00 | 82,75 | 1,04% | 198.358,00 |
| 27.08.2024 | 82,05 | 82,70 | 81,80 | 81,90 | -7,51% | 175.252,00 |
| 26.08.2024 | 88,40 | 88,65 | 88,10 | 88,55 | 0,11% | 120.964,00 |
| 23.08.2024 | 88,25 | 89,30 | 88,20 | 88,45 | 0,68% | 126.989,00 |
| 22.08.2024 | 87,85 | 88,05 | 87,70 | 87,85 | 0,29% | 89.174,00 |
| 21.08.2024 | 87,05 | 87,60 | 86,70 | 87,60 | 0,63% | 119.010,00 |
| 20.08.2024 | 87,60 | 87,85 | 86,95 | 87,05 | -0,46% | 98.594,00 |
| 19.08.2024 | 87,40 | 87,85 | 87,05 | 87,45 | -0,06% | 106.952,00 |
| 16.08.2024 | 87,90 | 88,20 | 87,20 | 87,50 | -0,40% | 138.166,00 |
| 15.08.2024 | 87,20 | 87,85 | 86,95 | 87,85 | 0,92% | 132.696,00 |
| 14.08.2024 | 87,00 | 87,35 | 86,50 | 87,05 | 0,75% | 106.329,00 |
| 13.08.2024 | 86,40 | 86,50 | 86,00 | 86,40 | 0,12% | 130.631,00 |
| 12.08.2024 | 86,15 | 86,60 | 85,70 | 86,30 | 0,52% | 165.216,00 |
| 09.08.2024 | 85,60 | 86,20 | 85,15 | 85,85 | 0,41% | 80.221,00 |
| 08.08.2024 | 86,10 | 86,20 | 84,85 | 85,50 | -1,04% | 172.887,00 |
| 07.08.2024 | 85,85 | 86,80 | 85,35 | 86,40 | 0,70% | 184.924,00 |