79,225€
-0,72%
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 |
|---|---|---|---|---|---|---|
| 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% | 221.284,00 |
| 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% | 270.902,00 |
| 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% | 101.553,00 |
| 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% | 176.038,00 |
| 07.08.2024 | 85,85 | 86,80 | 85,35 | 86,40 | 0,70% | 184.924,00 |
| 06.08.2024 | 85,90 | 86,05 | 84,55 | 85,80 | 0,06% | 166.448,00 |
| 05.08.2024 | 84,30 | 86,20 | 84,10 | 85,75 | -0,06% | 198.776,00 |
| 02.08.2024 | 86,90 | 87,30 | 85,80 | 85,80 | -1,72% | 192.462,00 |
| 01.08.2024 | 87,35 | 88,00 | 87,05 | 87,30 | -0,29% | 153.012,00 |
| 31.07.2024 | 87,40 | 87,90 | 86,90 | 87,55 | 0,34% | 224.913,00 |
| 30.07.2024 | 86,55 | 87,75 | 86,45 | 87,25 | 0,93% | 210.134,00 |
| 29.07.2024 | 85,60 | 86,45 | 85,30 | 86,45 | 0,88% | 194.911,00 |
| 26.07.2024 | 83,75 | 85,90 | 83,75 | 85,70 | 2,45% | 182.524,00 |
| 25.07.2024 | 83,90 | 84,25 | 82,85 | 83,65 | -0,48% | 189.065,00 |
| 24.07.2024 | 86,10 | 86,15 | 83,15 | 84,05 | 2,50% | 792.948,00 |
| 23.07.2024 | 81,00 | 82,70 | 80,90 | 82,00 | 1,55% | 196.557,00 |
| 22.07.2024 | 80,35 | 80,90 | 79,85 | 80,75 | 0,81% | 170.095,00 |
| 19.07.2024 | 79,95 | 80,30 | 79,20 | 80,10 | 0,95% | 266.885,00 |
| 18.07.2024 | 79,65 | 79,70 | 79,15 | 79,35 | -0,31% | 154.445,00 |
| 17.07.2024 | 78,20 | 79,60 | 78,00 | 79,60 | 1,53% | 235.697,00 |
| 16.07.2024 | 78,50 | 78,85 | 78,20 | 78,40 | -0,57% | 227.403,00 |
| 15.07.2024 | 78,90 | 80,05 | 78,85 | 78,85 | -0,25% | 206.109,00 |
| 12.07.2024 | 80,25 | 80,60 | 79,05 | 79,05 | -1,56% | 238.827,00 |
| 11.07.2024 | 79,65 | 80,30 | 79,10 | 80,30 | 1,01% | 159.163,00 |
| 10.07.2024 | 79,10 | 79,85 | 79,10 | 79,50 | 0,70% | 144.735,00 |
| 09.07.2024 | 79,90 | 80,40 | 78,95 | 78,95 | -1,62% | 194.019,00 |
| 08.07.2024 | 78,85 | 80,75 | 78,75 | 80,25 | 1,58% | 199.741,00 |
| 05.07.2024 | 80,40 | 80,40 | 78,50 | 79,00 | -1,50% | 271.438,00 |
| 04.07.2024 | 80,40 | 80,75 | 79,70 | 80,20 | 0,19% | 145.829,00 |
| 03.07.2024 | 81,60 | 81,80 | 80,05 | 80,05 | -1,96% | 366.104,00 |
| 02.07.2024 | 83,50 | 83,70 | 79,85 | 81,65 | -4,73% | 502.362,00 |
| 01.07.2024 | 85,45 | 86,05 | 84,50 | 85,70 | 2,02% | 209.785,00 |
| 28.06.2024 | 85,05 | 85,05 | 82,45 | 84,00 | -0,83% | 279.132,00 |
| 27.06.2024 | 84,85 | 85,25 | 84,65 | 84,70 | -0,06% | 174.771,00 |
| 26.06.2024 | 86,45 | 86,50 | 84,35 | 84,75 | -1,57% | 231.875,00 |
| 25.06.2024 | 85,55 | 86,35 | 85,35 | 86,10 | 0,47% | 114.692,00 |
| 24.06.2024 | 85,55 | 86,45 | 85,40 | 85,70 | 0,18% | 199.616,00 |
| 21.06.2024 | 86,45 | 86,55 | 85,55 | 85,55 | -1,04% | 505.546,00 |
| 20.06.2024 | 85,45 | 86,45 | 84,95 | 86,45 | 1,29% | 158.181,00 |
| 19.06.2024 | 85,20 | 85,50 | 84,95 | 85,35 | 0,29% | 131.334,00 |
| 18.06.2024 | 84,75 | 85,45 | 84,70 | 85,10 | 0,89% | 103.512,00 |
| 17.06.2024 | 84,20 | 85,00 | 83,90 | 84,35 | 0,42% | 156.386,00 |
| 14.06.2024 | 85,15 | 85,45 | 83,95 | 84,00 | -1,52% | 274.240,00 |
| 13.06.2024 | 86,30 | 86,45 | 85,00 | 85,30 | -1,16% | 199.427,00 |
| 12.06.2024 | 85,45 | 87,15 | 85,45 | 86,30 | 0,99% | 212.256,00 |
| 11.06.2024 | 86,60 | 86,95 | 85,45 | 85,45 | -1,27% | 133.581,00 |
| 10.06.2024 | 87,05 | 87,35 | 85,95 | 86,55 | -1,37% | 180.741,00 |
| 07.06.2024 | 89,10 | 89,10 | 87,55 | 87,75 | -1,40% | 143.912,00 |
| 06.06.2024 | 89,20 | 89,30 | 88,35 | 89,00 | -0,17% | 150.215,00 |
| 05.06.2024 | 88,00 | 89,40 | 87,50 | 89,15 | 1,71% | 243.347,00 |
| 04.06.2024 | 86,25 | 87,65 | 85,90 | 87,65 | 1,15% | 226.033,00 |
| 03.06.2024 | 86,30 | 86,95 | 86,20 | 86,65 | 1,11% | 168.860,00 |
| 31.05.2024 | 85,50 | 86,60 | 85,35 | 85,70 | 0,29% | 552.369,00 |
| 30.05.2024 | 85,10 | 86,25 | 85,05 | 85,45 | 0,23% | 162.416,00 |
| 29.05.2024 | 85,45 | 86,25 | 85,05 | 85,25 | -0,35% | 169.067,00 |
| 28.05.2024 | 86,20 | 86,35 | 85,25 | 85,55 | -0,58% | 151.891,00 |
| 27.05.2024 | 85,50 | 86,55 | 85,45 | 86,05 | 0,82% | 63.220,00 |
| 24.05.2024 | 85,85 | 85,85 | 85,20 | 85,35 | -0,87% | 139.595,00 |
| 23.05.2024 | 86,25 | 86,75 | 85,85 | 86,10 | 0,00% | 193.744,00 |
| 22.05.2024 | 85,20 | 86,55 | 85,05 | 86,10 | 0,94% | 136.063,00 |
| 21.05.2024 | 85,65 | 85,70 | 85,00 | 85,30 | -0,52% | 125.230,00 |
| 20.05.2024 | 85,80 | 86,15 | 85,20 | 85,75 | -0,06% | 117.900,00 |
| 17.05.2024 | 85,15 | 85,95 | 84,40 | 85,80 | 3,19% | 215.778,00 |
| 16.05.2024 | 82,60 | 83,95 | 82,60 | 83,15 | 1,16% | 140.206,00 |
| 15.05.2024 | 82,80 | 82,95 | 81,20 | 82,20 | -0,66% | 184.806,00 |
| 14.05.2024 | 82,55 | 82,95 | 82,00 | 82,75 | 0,18% | 146.715,00 |
| 13.05.2024 | 82,60 | 82,75 | 82,35 | 82,60 | 0,24% | 124.181,00 |
| 10.05.2024 | 82,05 | 82,65 | 81,80 | 82,40 | 0,67% | 165.271,00 |
| 09.05.2024 | 82,70 | 82,90 | 81,35 | 81,85 | -0,97% | 148.558,00 |
| 08.05.2024 | 81,90 | 82,75 | 81,90 | 82,65 | 0,92% | 171.478,00 |
| 07.05.2024 | 81,30 | 82,00 | 81,30 | 81,90 | 0,92% | 173.573,00 |
| 06.05.2024 | 80,85 | 81,45 | 80,45 | 81,15 | 0,50% | 86.045,00 |
| 03.05.2024 | 80,30 | 81,45 | 79,95 | 80,75 | 0,81% | 135.945,00 |
| 02.05.2024 | 81,85 | 81,95 | 79,85 | 80,10 | -2,02% | 357.851,00 |
| 30.04.2024 | 82,25 | 83,05 | 81,60 | 81,75 | -0,37% | 294.392,00 |
| 29.04.2024 | 78,85 | 82,05 | 78,75 | 82,05 | 4,32% | 325.288,00 |
| 26.04.2024 | 79,00 | 79,35 | 78,00 | 78,65 | -0,44% | 276.746,00 |
| 25.04.2024 | 80,20 | 80,20 | 78,85 | 79,00 | -1,62% | 186.004,00 |
| 24.04.2024 | 78,90 | 80,30 | 78,90 | 80,30 | 1,90% | 187.660,00 |
| 23.04.2024 | 78,50 | 79,30 | 77,60 | 78,80 | 0,45% | 286.596,00 |
| 22.04.2024 | 78,80 | 79,50 | 77,55 | 78,45 | -0,13% | 197.738,00 |
| 19.04.2024 | 80,00 | 82,30 | 77,30 | 78,55 | 1,62% | 529.573,00 |