44,600€
1,59%
Echtzeit-Aktienkurs Sodexo S.A.
Bid:
Ask:
Aktienkurse zur Sodexo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 44,05 | 44,34 | 43,91 | 44,33 | 0,98% | - |
| 09.12.2025 | 44,46 | 44,58 | 43,90 | 43,90 | -1,35% | 337.555,00 |
| 08.12.2025 | 44,90 | 45,08 | 44,24 | 44,50 | -1,94% | 311.872,00 |
| 05.12.2025 | 45,66 | 46,02 | 44,94 | 45,38 | -0,66% | 468.791,00 |
| 04.12.2025 | 44,62 | 46,60 | 44,26 | 45,68 | 2,47% | 457.904,00 |
| 03.12.2025 | 44,50 | 44,80 | 44,22 | 44,58 | 0,27% | 379.103,00 |
| 02.12.2025 | 45,00 | 45,20 | 44,26 | 44,46 | -1,16% | 184.686,00 |
| 01.12.2025 | 45,40 | 45,40 | 44,86 | 44,98 | -1,23% | 263.600,00 |
| 28.11.2025 | 45,90 | 45,94 | 45,20 | 45,54 | -0,61% | 252.404,00 |
| 27.11.2025 | 45,58 | 46,34 | 45,52 | 45,82 | -0,69% | 107.272,00 |
| 26.11.2025 | 47,30 | 47,34 | 45,90 | 46,14 | -2,00% | 230.251,00 |
| 25.11.2025 | 47,16 | 47,42 | 46,64 | 47,08 | -0,17% | 240.055,00 |
| 24.11.2025 | 47,10 | 47,84 | 47,02 | 47,16 | -0,17% | 535.802,00 |
| 21.11.2025 | 46,32 | 47,26 | 46,18 | 47,24 | 2,21% | 216.500,00 |
| 20.11.2025 | 46,96 | 46,96 | 46,22 | 46,22 | -1,07% | 199.337,00 |
| 19.11.2025 | 45,88 | 46,80 | 45,88 | 46,72 | 1,70% | 216.854,00 |
| 18.11.2025 | 46,34 | 46,54 | 45,94 | 45,94 | -1,54% | 288.638,00 |
| 17.11.2025 | 46,88 | 47,04 | 46,40 | 46,66 | -0,51% | 215.581,00 |
| 14.11.2025 | 46,80 | 47,24 | 46,68 | 46,90 | -0,17% | 255.792,00 |
| 13.11.2025 | 47,00 | 47,46 | 46,60 | 46,98 | -0,04% | 222.936,00 |
| 12.11.2025 | 46,70 | 47,00 | 45,88 | 47,00 | 0,64% | 273.325,00 |
| 11.11.2025 | 45,86 | 46,84 | 45,74 | 46,70 | 2,23% | 194.972,00 |
| 10.11.2025 | 46,36 | 46,42 | 45,48 | 45,68 | -0,65% | 155.946,00 |
| 07.11.2025 | 45,90 | 46,26 | 45,22 | 45,98 | 0,39% | 172.870,00 |
| 06.11.2025 | 46,82 | 46,86 | 45,60 | 45,80 | -2,30% | 371.674,00 |
| 05.11.2025 | 47,16 | 47,36 | 46,62 | 46,88 | -1,22% | 274.820,00 |
| 04.11.2025 | 47,28 | 47,46 | 47,02 | 47,46 | -0,54% | 224.642,00 |
| 03.11.2025 | 47,92 | 48,18 | 47,16 | 47,72 | -0,67% | 256.232,00 |
| 31.10.2025 | 48,32 | 48,58 | 47,54 | 48,04 | -0,95% | 343.456,00 |
| 30.10.2025 | 49,58 | 49,68 | 48,50 | 48,50 | -2,26% | 282.235,00 |
| 29.10.2025 | 50,40 | 50,55 | 49,56 | 49,62 | -1,94% | 246.806,00 |
| 28.10.2025 | 50,90 | 51,35 | 50,60 | 50,60 | -0,78% | 250.990,00 |
| 27.10.2025 | 51,60 | 51,70 | 50,95 | 51,00 | -1,64% | 338.430,00 |
| 24.10.2025 | 50,25 | 53,45 | 50,25 | 51,85 | -0,38% | 392.677,00 |
| 23.10.2025 | 51,30 | 53,30 | 49,20 | 52,05 | -7,30% | 879.339,00 |
| 22.10.2025 | 54,90 | 56,55 | 54,60 | 56,15 | 2,37% | 302.905,00 |
| 21.10.2025 | 53,70 | 54,90 | 53,55 | 54,85 | 2,33% | 185.473,00 |
| 20.10.2025 | 54,90 | 54,90 | 53,35 | 53,60 | -1,92% | 193.594,00 |
| 17.10.2025 | 53,95 | 54,95 | 53,95 | 54,65 | 0,92% | 174.278,00 |
| 16.10.2025 | 53,70 | 54,40 | 53,00 | 54,15 | 1,03% | 250.996,00 |
| 15.10.2025 | 54,15 | 54,40 | 53,50 | 53,60 | 0,00% | 226.405,00 |
| 14.10.2025 | 53,10 | 53,80 | 53,00 | 53,60 | 0,47% | 223.995,00 |
| 13.10.2025 | 52,25 | 53,35 | 52,15 | 53,35 | 2,60% | 267.464,00 |
| 10.10.2025 | 53,85 | 54,60 | 52,00 | 52,00 | -3,70% | 432.966,00 |
| 09.10.2025 | 54,50 | 55,70 | 53,55 | 54,00 | 0,37% | 274.147,00 |
| 08.10.2025 | 53,00 | 53,80 | 53,00 | 53,80 | 1,03% | 156.271,00 |
| 07.10.2025 | 53,30 | 53,75 | 53,15 | 53,25 | -0,37% | 131.455,00 |
| 06.10.2025 | 54,75 | 54,75 | 52,90 | 53,45 | -2,37% | 181.821,00 |
| 03.10.2025 | 54,50 | 54,75 | 54,15 | 54,75 | 0,46% | 128.374,00 |
| 02.10.2025 | 54,00 | 54,50 | 53,90 | 54,50 | 1,11% | 181.960,00 |
| 01.10.2025 | 53,30 | 54,30 | 53,30 | 53,90 | 0,65% | 225.652,00 |
| 30.09.2025 | 53,55 | 53,90 | 53,05 | 53,55 | -0,46% | 244.511,00 |
| 29.09.2025 | 55,00 | 55,05 | 53,45 | 53,80 | -2,45% | 224.236,00 |
| 26.09.2025 | 54,10 | 55,35 | 54,10 | 55,15 | 2,13% | 308.243,00 |
| 25.09.2025 | 53,15 | 54,30 | 53,15 | 54,00 | 1,31% | 253.765,00 |
| 24.09.2025 | 52,65 | 53,65 | 52,50 | 53,30 | 1,23% | 145.806,00 |
| 23.09.2025 | 52,25 | 53,20 | 52,25 | 52,65 | 0,77% | 111.910,00 |
| 22.09.2025 | 52,30 | 53,30 | 52,25 | 52,25 | -0,38% | 150.762,00 |
| 19.09.2025 | 52,30 | 52,85 | 52,20 | 52,45 | 0,19% | 718.042,00 |
| 18.09.2025 | 52,55 | 52,80 | 52,05 | 52,35 | -0,19% | 124.734,00 |
| 17.09.2025 | 52,35 | 52,65 | 52,20 | 52,45 | 0,58% | 182.703,00 |
| 16.09.2025 | 51,80 | 52,15 | 51,40 | 52,15 | 0,58% | 180.277,00 |
| 15.09.2025 | 52,55 | 52,90 | 51,85 | 51,85 | -1,14% | 116.666,00 |
| 12.09.2025 | 52,40 | 52,85 | 52,20 | 52,45 | 0,38% | 112.774,00 |
| 11.09.2025 | 51,85 | 52,50 | 51,30 | 52,25 | 0,38% | 167.890,00 |
| 10.09.2025 | 52,40 | 52,95 | 52,05 | 52,05 | -0,48% | 99.139,00 |
| 09.09.2025 | 52,40 | 53,05 | 52,30 | 52,30 | 0,10% | 134.751,00 |
| 08.09.2025 | 52,30 | 52,75 | 51,90 | 52,25 | -0,19% | 141.900,00 |
| 05.09.2025 | 52,10 | 52,70 | 52,05 | 52,35 | 0,48% | 137.814,00 |
| 04.09.2025 | 52,05 | 52,85 | 51,90 | 52,10 | 0,10% | 184.837,00 |
| 03.09.2025 | 51,50 | 52,65 | 51,20 | 52,05 | 1,07% | 207.197,00 |
| 02.09.2025 | 51,75 | 51,85 | 51,45 | 51,50 | -0,58% | 200.549,00 |
| 01.09.2025 | 51,35 | 51,90 | 51,35 | 51,80 | 0,97% | 84.274,00 |
| 29.08.2025 | 51,65 | 52,00 | 51,30 | 51,30 | -0,58% | 183.671,00 |
| 28.08.2025 | 50,75 | 51,90 | 50,75 | 51,60 | 1,57% | 132.632,00 |
| 27.08.2025 | 51,35 | 51,45 | 50,55 | 50,80 | -2,68% | 292.091,00 |
| 26.08.2025 | 52,55 | 52,80 | 51,65 | 52,20 | -1,69% | 421.490,00 |
| 25.08.2025 | 54,00 | 54,05 | 53,10 | 53,10 | -1,48% | 83.924,00 |
| 22.08.2025 | 53,05 | 54,05 | 53,05 | 53,90 | 1,41% | 95.288,00 |
| 21.08.2025 | 53,55 | 53,55 | 52,65 | 53,15 | -1,02% | 143.937,00 |
| 20.08.2025 | 53,75 | 53,95 | 53,35 | 53,70 | -0,46% | 84.157,00 |
| 19.08.2025 | 53,10 | 54,10 | 53,10 | 53,95 | 1,70% | 155.071,00 |
| 18.08.2025 | 53,05 | 53,25 | 52,65 | 53,05 | 0,09% | 135.186,00 |
| 15.08.2025 | 52,50 | 53,25 | 52,45 | 53,00 | 1,34% | 169.164,00 |
| 14.08.2025 | 52,40 | 52,60 | 52,05 | 52,30 | -0,10% | 175.349,00 |
| 13.08.2025 | 51,85 | 52,40 | 51,65 | 52,35 | 1,06% | 106.680,00 |
| 12.08.2025 | 51,35 | 51,85 | 51,35 | 51,80 | 0,78% | 60.714,00 |
| 11.08.2025 | 52,05 | 52,30 | 51,40 | 51,40 | -1,06% | 106.471,00 |
| 08.08.2025 | 52,50 | 52,90 | 51,95 | 51,95 | -0,57% | 137.602,00 |
| 07.08.2025 | 51,80 | 52,50 | 51,80 | 52,25 | 0,67% | 164.325,00 |
| 06.08.2025 | 52,30 | 52,75 | 51,90 | 51,90 | -0,57% | 105.048,00 |
| 05.08.2025 | 52,05 | 52,45 | 51,85 | 52,20 | 0,29% | 115.346,00 |
| 04.08.2025 | 52,30 | 52,50 | 51,95 | 52,05 | -0,19% | 99.704,00 |
| 01.08.2025 | 52,15 | 52,50 | 51,95 | 52,15 | -0,29% | 124.479,00 |
| 31.07.2025 | 51,50 | 52,35 | 51,15 | 52,30 | 1,36% | 115.879,00 |
| 30.07.2025 | 51,35 | 51,80 | 51,25 | 51,60 | 0,58% | 111.785,00 |
| 29.07.2025 | 52,35 | 52,40 | 51,30 | 51,30 | -2,38% | 141.641,00 |
| 28.07.2025 | 53,90 | 53,90 | 52,25 | 52,55 | -1,31% | 99.425,00 |
| 25.07.2025 | 53,00 | 53,45 | 52,50 | 53,25 | 0,09% | 126.118,00 |
| 24.07.2025 | 53,30 | 53,30 | 52,45 | 53,20 | 0,09% | 163.861,00 |