46,190€
-1,51%
Echtzeit-Aktienkurs SODEXO S.A. INH. EO 4
Bid:
Ask:
Aktienkurse zur SODEXO S.A. INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 46,80 | 46,82 | 45,62 | 46,40 | -1,07% | 676.850,00 |
| 26.02.2026 | 46,22 | 47,00 | 45,46 | 46,90 | 1,16% | 325.483,00 |
| 25.02.2026 | 47,24 | 47,42 | 46,20 | 46,36 | -2,11% | 370.083,00 |
| 24.02.2026 | 47,26 | 48,02 | 47,06 | 47,36 | -0,04% | 208.361,00 |
| 23.02.2026 | 47,72 | 48,04 | 47,26 | 47,38 | -0,84% | 238.812,00 |
| 20.02.2026 | 47,48 | 48,08 | 47,08 | 47,78 | 0,55% | 312.994,00 |
| 19.02.2026 | 47,10 | 47,70 | 46,82 | 47,52 | 0,89% | 306.686,00 |
| 18.02.2026 | 47,20 | 47,34 | 46,94 | 47,10 | -0,21% | 301.921,00 |
| 17.02.2026 | 46,70 | 47,70 | 46,70 | 47,20 | 0,85% | 178.447,00 |
| 16.02.2026 | 46,94 | 47,26 | 46,58 | 46,80 | -0,55% | 136.768,00 |
| 13.02.2026 | 46,20 | 47,20 | 45,80 | 47,06 | 1,03% | 428.577,00 |
| 12.02.2026 | 46,70 | 46,96 | 45,98 | 46,58 | 0,39% | 458.206,00 |
| 11.02.2026 | 46,54 | 46,70 | 45,62 | 46,40 | -0,60% | 398.068,00 |
| 10.02.2026 | 46,48 | 46,94 | 46,12 | 46,68 | 1,21% | 436.961,00 |
| 09.02.2026 | 45,56 | 46,16 | 45,22 | 46,12 | 2,08% | 470.515,00 |
| 06.02.2026 | 45,26 | 45,28 | 44,52 | 45,18 | -0,57% | 229.056,00 |
| 05.02.2026 | 45,76 | 45,98 | 44,14 | 45,44 | -1,47% | 457.427,00 |
| 04.02.2026 | 44,02 | 46,70 | 44,02 | 46,12 | 5,54% | 496.200,00 |
| 03.02.2026 | 43,70 | 43,96 | 43,06 | 43,70 | 0,23% | 318.051,00 |
| 02.02.2026 | 43,34 | 43,90 | 43,30 | 43,60 | 1,07% | 290.048,00 |
| 30.01.2026 | 42,98 | 43,58 | 42,96 | 43,14 | 0,51% | 318.910,00 |
| 29.01.2026 | 43,14 | 43,50 | 42,40 | 42,92 | 0,19% | 467.707,00 |
| 28.01.2026 | 42,39 | 43,06 | 41,85 | 42,84 | 1,52% | - |
| 27.01.2026 | 42,30 | 42,62 | 42,08 | 42,20 | -0,05% | 397.745,00 |
| 26.01.2026 | 42,20 | 42,36 | 41,68 | 42,22 | 0,24% | 273.772,00 |
| 23.01.2026 | 42,56 | 42,64 | 41,84 | 42,12 | -1,08% | 214.801,00 |
| 22.01.2026 | 42,30 | 43,30 | 42,06 | 42,58 | 2,36% | 302.170,00 |
| 21.01.2026 | 41,40 | 41,88 | 41,30 | 41,60 | 0,39% | 335.636,00 |
| 20.01.2026 | 41,10 | 41,78 | 41,08 | 41,44 | 0,14% | 388.011,00 |
| 19.01.2026 | 41,50 | 42,04 | 41,38 | 41,38 | -0,77% | 185.282,00 |
| 16.01.2026 | 41,86 | 42,16 | 41,62 | 41,70 | -0,29% | 356.326,00 |
| 15.01.2026 | 41,90 | 41,94 | 41,14 | 41,82 | 0,00% | 327.832,00 |
| 14.01.2026 | 41,90 | 42,38 | 41,60 | 41,82 | -0,19% | 379.131,00 |
| 13.01.2026 | 42,14 | 42,54 | 41,90 | 41,90 | -0,62% | 279.585,00 |
| 12.01.2026 | 42,60 | 42,88 | 42,10 | 42,16 | -1,26% | 254.398,00 |
| 09.01.2026 | 43,40 | 43,66 | 42,70 | 42,70 | -1,61% | 258.008,00 |
| 08.01.2026 | 44,10 | 44,40 | 42,00 | 43,40 | -1,36% | 465.389,00 |
| 07.01.2026 | 44,00 | 44,48 | 43,72 | 44,00 | -0,99% | 418.048,00 |
| 06.01.2026 | 43,90 | 44,68 | 43,90 | 44,44 | 1,51% | 351.774,00 |
| 05.01.2026 | 43,06 | 43,96 | 42,86 | 43,78 | 1,86% | 271.453,00 |
| 02.01.2026 | 43,60 | 43,72 | 42,58 | 42,98 | -1,65% | 307.287,00 |
| 31.12.2025 | 43,62 | 43,78 | 43,50 | 43,70 | 0,32% | 87.080,00 |
| 30.12.2025 | 43,20 | 43,76 | 43,12 | 43,56 | 0,97% | 184.264,00 |
| 29.12.2025 | 43,88 | 43,92 | 43,14 | 43,14 | -1,51% | 259.669,00 |
| 24.12.2025 | 43,52 | 43,82 | 43,50 | 43,80 | 0,50% | 62.326,00 |
| 23.12.2025 | 43,88 | 44,18 | 43,42 | 43,58 | -0,50% | 346.449,00 |
| 22.12.2025 | 43,84 | 44,06 | 43,50 | 43,80 | -0,41% | 218.764,00 |
| 19.12.2025 | 43,94 | 44,26 | 43,76 | 43,98 | -6,07% | 1.168.642,00 |
| 18.12.2025 | 46,54 | 46,96 | 46,52 | 46,82 | 0,77% | 335.812,00 |
| 17.12.2025 | 45,58 | 46,62 | 45,32 | 46,46 | 1,80% | 317.857,00 |
| 16.12.2025 | 45,60 | 46,22 | 45,54 | 45,64 | 0,13% | 195.558,00 |
| 15.12.2025 | 45,38 | 45,72 | 45,34 | 45,58 | 0,44% | 182.362,00 |
| 12.12.2025 | 45,20 | 45,38 | 44,78 | 45,38 | 0,44% | 208.295,00 |
| 11.12.2025 | 44,62 | 45,42 | 44,44 | 45,18 | 1,21% | 294.742,00 |
| 10.12.2025 | 44,00 | 45,04 | 43,94 | 44,64 | 1,69% | 326.988,00 |
| 09.12.2025 | 44,46 | 44,62 | 43,90 | 43,90 | -1,35% | 337.568,00 |
| 08.12.2025 | 44,90 | 45,08 | 44,24 | 44,50 | -1,94% | 312.163,00 |
| 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% | 457.704,00 |
| 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% | 264.240,00 |
| 28.11.2025 | 45,90 | 45,94 | 45,20 | 45,54 | -0,61% | 253.902,00 |
| 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% | 217.135,00 |
| 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% | 255.793,00 |
| 13.11.2025 | 47,00 | 47,46 | 46,60 | 46,98 | -0,04% | 223.355,00 |
| 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% | 197.296,00 |
| 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% | 275.949,00 |
| 04.11.2025 | 47,28 | 47,46 | 47,02 | 47,46 | -0,54% | 225.032,00 |
| 03.11.2025 | 47,92 | 48,18 | 47,16 | 47,72 | -0,67% | 256.233,00 |
| 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% | 248.462,00 |
| 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 | 53,35 | 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% | 193.834,00 |
| 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 |