73,875€
0,24%
Echtzeit-Aktienkurs Sodexo S.A.
Bid:
Ask:
Aktienkurse zur Sodexo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 72,95 | 74,50 | 72,95 | 73,93 | 0,31% | - |
| 27.02.2025 | 73,05 | 73,90 | 73,00 | 73,70 | 0,55% | 149.145,00 |
| 26.02.2025 | 73,70 | 74,70 | 73,25 | 73,30 | -0,61% | 170.307,00 |
| 25.02.2025 | 74,65 | 74,85 | 73,55 | 73,75 | -1,07% | 166.978,00 |
| 24.02.2025 | 74,20 | 75,45 | 74,10 | 74,55 | 1,50% | 224.877,00 |
| 21.02.2025 | 72,65 | 73,60 | 72,65 | 73,45 | 0,89% | 184.965,00 |
| 20.02.2025 | 72,15 | 73,05 | 72,15 | 72,80 | 0,90% | 222.935,00 |
| 19.02.2025 | 71,95 | 72,60 | 71,75 | 72,15 | 0,28% | 154.298,00 |
| 18.02.2025 | 73,00 | 73,10 | 71,90 | 71,95 | -1,30% | 234.563,00 |
| 17.02.2025 | 72,35 | 72,95 | 72,10 | 72,90 | 0,90% | 136.770,00 |
| 14.02.2025 | 71,25 | 72,25 | 71,25 | 72,25 | 1,62% | 214.829,00 |
| 13.02.2025 | 71,25 | 71,75 | 70,80 | 71,10 | -0,14% | 181.708,00 |
| 12.02.2025 | 71,35 | 71,60 | 70,85 | 71,20 | -0,21% | 200.527,00 |
| 11.02.2025 | 71,10 | 71,70 | 71,00 | 71,35 | 0,35% | 194.087,00 |
| 10.02.2025 | 71,25 | 71,70 | 71,10 | 71,10 | -0,21% | 166.488,00 |
| 07.02.2025 | 71,40 | 71,90 | 71,25 | 71,25 | -0,21% | 168.435,00 |
| 06.02.2025 | 72,70 | 72,95 | 71,35 | 71,40 | -1,79% | 274.358,00 |
| 05.02.2025 | 71,20 | 72,95 | 71,20 | 72,70 | 1,82% | 252.396,00 |
| 04.02.2025 | 71,50 | 72,10 | 71,05 | 71,40 | -1,11% | 315.262,00 |
| 03.02.2025 | 70,45 | 72,70 | 70,45 | 72,20 | 1,40% | 333.874,00 |
| 31.01.2025 | 71,20 | 71,65 | 71,20 | 71,20 | -0,07% | 181.874,00 |
| 30.01.2025 | 70,40 | 71,25 | 70,35 | 71,25 | 1,50% | 133.804,00 |
| 29.01.2025 | 71,05 | 71,15 | 69,75 | 70,20 | -1,06% | 169.889,00 |
| 28.01.2025 | 70,60 | 71,45 | 70,60 | 70,95 | 0,71% | 147.073,00 |
| 27.01.2025 | 70,45 | 70,95 | 69,85 | 70,45 | 0,07% | 217.570,00 |
| 24.01.2025 | 70,35 | 71,05 | 70,10 | 70,40 | 0,21% | 307.465,00 |
| 23.01.2025 | 70,30 | 70,50 | 69,95 | 70,25 | 0,21% | 233.361,00 |
| 22.01.2025 | 69,65 | 70,60 | 69,60 | 70,10 | 0,79% | 260.456,00 |
| 21.01.2025 | 69,15 | 69,55 | 68,95 | 69,55 | 0,65% | 186.188,00 |
| 20.01.2025 | 69,05 | 69,95 | 69,05 | 69,10 | -0,29% | 251.967,00 |
| 17.01.2025 | 69,75 | 70,05 | 69,25 | 69,30 | -0,50% | 267.396,00 |
| 16.01.2025 | 68,15 | 70,60 | 67,35 | 69,65 | -2,66% | 306.115,00 |
| 15.01.2025 | 72,45 | 72,75 | 71,55 | 71,55 | -1,04% | 249.134,00 |
| 14.01.2025 | 72,95 | 73,15 | 72,30 | 72,30 | -0,28% | 263.296,00 |
| 13.01.2025 | 72,85 | 73,25 | 72,35 | 72,50 | -0,55% | 210.995,00 |
| 10.01.2025 | 72,80 | 73,05 | 72,05 | 72,90 | -1,09% | 194.925,00 |
| 09.01.2025 | 72,90 | 73,75 | 72,80 | 73,70 | 1,17% | 166.601,00 |
| 08.01.2025 | 72,65 | 73,20 | 71,65 | 72,85 | -0,21% | 303.567,00 |
| 07.01.2025 | 72,65 | 74,95 | 71,70 | 73,00 | -7,83% | 1.070.655,00 |
| 06.01.2025 | 77,95 | 79,45 | 77,50 | 79,20 | 1,60% | 204.993,00 |
| 03.01.2025 | 79,00 | 79,10 | 77,85 | 77,95 | -1,52% | 224.973,00 |
| 02.01.2025 | 79,60 | 79,75 | 78,85 | 79,15 | -0,50% | 149.422,00 |
| 31.12.2024 | 78,45 | 79,55 | 78,45 | 79,55 | 0,95% | 46.546,00 |
| 30.12.2024 | 78,55 | 79,20 | 78,45 | 78,80 | -0,06% | 123.057,00 |
| 27.12.2024 | 78,35 | 78,90 | 77,95 | 78,85 | 0,57% | 131.287,00 |
| 24.12.2024 | 78,55 | 78,75 | 78,25 | 78,40 | 0,00% | 40.170,00 |
| 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% | 458.194,00 |
| 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% | 190.455,00 |
| 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% | 121.779,00 |
| 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% | 277.400,00 |
| 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% | 186.359,00 |
| 26.11.2024 | 80,20 | 80,70 | 79,35 | 79,35 | -1,98% | 336.709,00 |
| 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 |