54,425€
-5,76%
Echtzeit-Aktienkurs Sodexo S.A.
Bid:
Ask:
Aktienkurse zur Sodexo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 57,80 | 57,80 | 51,63 | 54,33 | -5,93% | - |
| 03.04.2025 | 58,90 | 59,25 | 57,75 | 57,75 | -2,37% | 692.341,00 |
| 02.04.2025 | 59,00 | 59,55 | 58,75 | 59,15 | -0,08% | 227.129,00 |
| 01.04.2025 | 59,70 | 59,75 | 59,20 | 59,20 | -0,34% | 314.236,00 |
| 31.03.2025 | 59,85 | 60,00 | 59,40 | 59,40 | -0,92% | 299.621,00 |
| 28.03.2025 | 60,45 | 60,90 | 59,95 | 59,95 | -0,75% | 281.154,00 |
| 27.03.2025 | 60,15 | 60,75 | 59,65 | 60,40 | -0,82% | 472.007,00 |
| 26.03.2025 | 62,00 | 62,00 | 60,65 | 60,90 | -1,77% | 360.948,00 |
| 25.03.2025 | 61,35 | 62,70 | 61,35 | 62,00 | 1,06% | 338.546,00 |
| 24.03.2025 | 60,80 | 61,45 | 60,75 | 61,35 | 0,49% | 480.244,00 |
| 21.03.2025 | 60,00 | 61,60 | 58,85 | 61,05 | 1,50% | 1.121.680,00 |
| 20.03.2025 | 62,20 | 64,05 | 57,45 | 60,15 | -17,15% | 1.633.175,00 |
| 19.03.2025 | 73,75 | 74,10 | 72,00 | 72,60 | -1,69% | 269.441,00 |
| 18.03.2025 | 74,25 | 74,35 | 73,35 | 73,85 | -0,14% | 194.972,00 |
| 17.03.2025 | 73,35 | 74,65 | 73,35 | 73,95 | 0,68% | 266.678,00 |
| 14.03.2025 | 75,00 | 75,05 | 72,50 | 73,45 | -2,00% | 403.778,00 |
| 13.03.2025 | 74,65 | 75,50 | 74,60 | 74,95 | 0,40% | 174.864,00 |
| 12.03.2025 | 76,35 | 76,50 | 73,95 | 74,65 | -2,23% | 271.039,00 |
| 11.03.2025 | 77,55 | 77,85 | 75,50 | 76,35 | -1,17% | 335.775,00 |
| 10.03.2025 | 75,85 | 77,80 | 75,85 | 77,25 | 1,85% | 247.439,00 |
| 07.03.2025 | 74,65 | 75,90 | 74,00 | 75,85 | 1,68% | 184.361,00 |
| 06.03.2025 | 74,40 | 74,95 | 73,15 | 74,60 | 0,61% | 247.458,00 |
| 05.03.2025 | 75,00 | 76,25 | 74,15 | 74,15 | -0,34% | 245.112,00 |
| 04.03.2025 | 75,00 | 76,05 | 73,90 | 74,40 | -0,93% | 232.657,00 |
| 03.03.2025 | 74,20 | 75,65 | 74,05 | 75,10 | 1,42% | 239.436,00 |
| 28.02.2025 | 73,45 | 74,50 | 73,45 | 74,05 | 0,47% | 322.709,00 |
| 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 |