52,350€
-1,27%
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 |
|---|---|---|---|---|---|---|
| 04.07.2025 | 52,55 | 52,58 | 52,25 | 52,25 | -1,04% | - |
| 03.07.2025 | 54,00 | 54,25 | 52,80 | 52,80 | -1,86% | 181.386,00 |
| 02.07.2025 | 53,15 | 53,95 | 52,50 | 53,80 | 1,70% | 268.492,00 |
| 01.07.2025 | 52,20 | 53,45 | 50,20 | 52,90 | 1,34% | 601.642,00 |
| 30.06.2025 | 53,05 | 53,05 | 51,85 | 52,20 | -1,42% | 300.871,00 |
| 27.06.2025 | 52,20 | 53,00 | 52,15 | 52,95 | 1,92% | 285.980,00 |
| 26.06.2025 | 51,70 | 52,00 | 51,50 | 51,95 | 0,58% | 186.277,00 |
| 25.06.2025 | 51,80 | 52,25 | 51,55 | 51,65 | -0,67% | 165.147,00 |
| 24.06.2025 | 52,60 | 53,05 | 51,95 | 52,00 | -0,10% | 162.645,00 |
| 23.06.2025 | 51,90 | 52,50 | 51,75 | 52,05 | 0,29% | 163.722,00 |
| 20.06.2025 | 52,00 | 52,60 | 51,50 | 51,90 | -0,48% | 640.950,00 |
| 19.06.2025 | 52,95 | 53,05 | 52,15 | 52,15 | -1,97% | 170.562,00 |
| 18.06.2025 | 54,60 | 54,65 | 52,70 | 53,20 | -3,10% | 393.500,00 |
| 17.06.2025 | 55,45 | 55,55 | 54,70 | 54,90 | -1,26% | 186.930,00 |
| 16.06.2025 | 55,45 | 55,95 | 55,05 | 55,60 | 0,18% | 166.453,00 |
| 13.06.2025 | 55,10 | 55,95 | 54,85 | 55,50 | -0,36% | 140.039,00 |
| 12.06.2025 | 56,05 | 56,35 | 55,35 | 55,70 | -1,76% | 206.727,00 |
| 11.06.2025 | 57,45 | 57,50 | 56,70 | 56,70 | -1,05% | 153.804,00 |
| 10.06.2025 | 56,95 | 57,40 | 56,70 | 57,30 | 0,88% | 205.253,00 |
| 09.06.2025 | 56,95 | 57,15 | 56,60 | 56,80 | -0,26% | 131.541,00 |
| 06.06.2025 | 57,60 | 57,60 | 56,95 | 56,95 | -1,30% | 148.751,00 |
| 05.06.2025 | 57,75 | 58,05 | 57,30 | 57,70 | 0,00% | 181.651,00 |
| 04.06.2025 | 58,35 | 58,40 | 57,20 | 57,70 | -0,86% | 327.208,00 |
| 03.06.2025 | 59,00 | 59,15 | 58,00 | 58,20 | -1,52% | 188.831,00 |
| 02.06.2025 | 60,70 | 60,75 | 59,00 | 59,10 | -2,88% | 213.078,00 |
| 30.05.2025 | 60,95 | 61,50 | 60,85 | 60,85 | -0,16% | 348.357,00 |
| 29.05.2025 | 61,50 | 61,75 | 60,95 | 60,95 | -0,33% | 116.506,00 |
| 28.05.2025 | 61,35 | 61,65 | 60,75 | 61,15 | 0,08% | 213.934,00 |
| 27.05.2025 | 61,00 | 62,05 | 60,50 | 61,10 | 0,58% | 505.724,00 |
| 26.05.2025 | 59,10 | 61,00 | 59,10 | 60,75 | 3,32% | 355.225,00 |
| 23.05.2025 | 59,60 | 59,95 | 57,90 | 58,80 | -1,26% | 259.379,00 |
| 22.05.2025 | 58,55 | 59,60 | 58,55 | 59,55 | 1,10% | 180.457,00 |
| 21.05.2025 | 58,75 | 59,20 | 58,45 | 58,90 | -0,08% | 154.465,00 |
| 20.05.2025 | 57,95 | 59,30 | 57,65 | 58,95 | 1,99% | 228.097,00 |
| 19.05.2025 | 57,80 | 57,95 | 57,25 | 57,80 | 0,35% | 192.065,00 |
| 16.05.2025 | 57,35 | 57,80 | 57,30 | 57,60 | 0,61% | 184.720,00 |
| 15.05.2025 | 57,00 | 57,35 | 56,60 | 57,25 | 0,26% | 189.092,00 |
| 14.05.2025 | 57,25 | 57,60 | 56,85 | 57,10 | -0,26% | 331.842,00 |
| 13.05.2025 | 56,75 | 57,90 | 56,70 | 57,25 | 0,88% | 336.993,00 |
| 12.05.2025 | 55,35 | 56,75 | 55,30 | 56,75 | 2,99% | 453.472,00 |
| 09.05.2025 | 55,75 | 55,75 | 55,05 | 55,10 | -0,90% | 187.825,00 |
| 08.05.2025 | 55,65 | 55,95 | 55,40 | 55,60 | 0,09% | 258.548,00 |
| 07.05.2025 | 55,70 | 55,75 | 54,80 | 55,55 | -0,36% | 363.976,00 |
| 06.05.2025 | 55,10 | 55,75 | 54,95 | 55,75 | 1,36% | 294.956,00 |
| 05.05.2025 | 55,20 | 55,40 | 54,95 | 55,00 | -0,18% | 134.874,00 |
| 02.05.2025 | 56,20 | 56,20 | 54,95 | 55,10 | -1,43% | 393.571,00 |
| 30.04.2025 | 55,30 | 55,90 | 55,05 | 55,90 | 1,08% | 333.038,00 |
| 29.04.2025 | 55,35 | 56,00 | 55,20 | 55,30 | -0,27% | 329.745,00 |
| 28.04.2025 | 55,45 | 56,10 | 55,35 | 55,45 | 0,09% | 343.546,00 |
| 25.04.2025 | 55,65 | 55,95 | 55,05 | 55,40 | -0,18% | 243.711,00 |
| 24.04.2025 | 55,45 | 55,60 | 54,90 | 55,50 | 0,09% | 247.485,00 |
| 23.04.2025 | 55,40 | 55,70 | 55,00 | 55,45 | 0,82% | 283.680,00 |
| 22.04.2025 | 55,40 | 55,55 | 54,70 | 55,00 | -0,45% | 290.642,00 |
| 17.04.2025 | 55,20 | 55,60 | 55,00 | 55,25 | -0,45% | 157.588,00 |
| 16.04.2025 | 55,95 | 56,00 | 55,05 | 55,50 | -1,33% | 277.649,00 |
| 15.04.2025 | 55,85 | 56,50 | 55,55 | 56,25 | 0,99% | 279.237,00 |
| 14.04.2025 | 56,10 | 56,60 | 55,65 | 55,70 | -0,09% | 301.021,00 |
| 11.04.2025 | 55,60 | 56,25 | 55,05 | 55,75 | 1,09% | 418.158,00 |
| 10.04.2025 | 58,25 | 58,35 | 54,90 | 55,15 | 1,38% | 543.117,00 |
| 09.04.2025 | 54,45 | 55,00 | 53,55 | 54,40 | -1,45% | 335.821,00 |
| 08.04.2025 | 55,05 | 55,85 | 53,95 | 55,20 | 3,56% | 608.601,00 |
| 07.04.2025 | 51,60 | 55,30 | 51,05 | 53,30 | -1,66% | 839.319,00 |
| 04.04.2025 | 56,85 | 57,15 | 51,55 | 54,20 | -6,15% | 866.717,00 |
| 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 |