61,025€
-0,29%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 61,50 | 61,75 | 61,10 | 61,25 | 0,08% | 172.467,00 |
| 11.11.2026 | 61,35 | 61,85 | 61,10 | 61,20 | -0,73% | 186.514,00 |
| 10.11.2026 | 60,60 | 61,65 | 60,50 | 61,65 | 1,90% | 310.299,00 |
| 09.11.2026 | 59,90 | 60,65 | 59,60 | 60,50 | 0,17% | 321.030,00 |
| 06.11.2026 | 59,60 | 60,40 | 58,85 | 60,40 | -0,17% | 423.310,00 |
| 05.11.2026 | 59,40 | 60,50 | 59,40 | 60,50 | 2,46% | 269.494,00 |
| 04.11.2026 | 58,95 | 59,35 | 58,45 | 59,05 | -0,17% | 281.473,00 |
| 03.11.2026 | 59,80 | 59,85 | 58,75 | 59,15 | -1,17% | 306.039,00 |
| 02.11.2026 | 58,55 | 60,60 | 58,55 | 59,85 | 2,13% | 288.986,00 |
| 30.10.2026 | 58,20 | 58,60 | 57,90 | 58,60 | 1,03% | 333.609,00 |
| 29.10.2026 | 59,10 | 59,10 | 57,65 | 58,00 | -2,03% | 361.576,00 |
| 28.10.2026 | 59,40 | 59,85 | 58,85 | 59,20 | -0,50% | 273.855,00 |
| 27.10.2026 | 60,25 | 60,50 | 59,25 | 59,50 | -0,92% | 327.325,00 |
| 26.10.2026 | 59,65 | 60,05 | 58,25 | 60,05 | 0,17% | 416.492,00 |
| 23.10.2026 | 57,60 | 60,65 | 57,00 | 59,95 | 6,29% | 712.777,00 |
| 22.10.2026 | 56,60 | 56,80 | 55,95 | 56,40 | -0,70% | 501.717,00 |
| 21.10.2026 | 57,10 | 57,55 | 56,60 | 56,80 | -0,87% | 234.033,00 |
| 20.10.2026 | 56,85 | 57,70 | 56,70 | 57,30 | 1,06% | 386.983,00 |
| 19.10.2026 | 56,20 | 57,20 | 56,20 | 56,70 | 0,62% | 236.284,00 |
| 16.10.2026 | 55,85 | 56,55 | 55,70 | 56,35 | 0,81% | 456.772,00 |
| 15.10.2026 | 55,40 | 56,20 | 55,35 | 55,90 | 1,18% | 506.840,00 |
| 14.10.2026 | 55,35 | 55,35 | 54,75 | 55,25 | 0,18% | 234.963,00 |
| 13.10.2026 | 55,00 | 55,50 | 54,95 | 55,15 | 0,27% | 302.225,00 |
| 12.10.2026 | 54,80 | 55,00 | 54,35 | 55,00 | 0,46% | 307.235,00 |
| 09.10.2026 | 54,85 | 55,05 | 54,55 | 54,75 | 0,55% | 186.004,00 |
| 08.10.2026 | 54,45 | 54,90 | 53,90 | 54,45 | -0,37% | 227.398,00 |
| 07.10.2026 | 54,00 | 54,90 | 53,90 | 54,65 | 1,11% | 193.401,00 |
| 06.10.2026 | 53,75 | 54,25 | 53,50 | 54,05 | 0,84% | 232.982,00 |
| 05.10.2026 | 53,70 | 54,50 | 53,60 | 53,60 | -0,56% | 246.614,00 |
| 02.10.2026 | 53,50 | 54,25 | 53,50 | 53,90 | 0,84% | 305.440,00 |
| 01.10.2026 | 55,00 | 55,30 | 53,45 | 53,45 | -3,43% | 509.633,00 |
| 30.09.2026 | 56,30 | 56,75 | 55,30 | 55,35 | -1,60% | 323.109,00 |
| 29.09.2026 | 56,70 | 57,05 | 56,20 | 56,25 | -0,97% | 162.553,00 |
| 28.09.2026 | 57,40 | 57,85 | 56,80 | 56,80 | -0,96% | 298.755,00 |
| 25.09.2026 | 56,45 | 57,35 | 56,40 | 57,35 | 2,23% | 281.179,00 |
| 24.09.2026 | 57,20 | 57,60 | 56,10 | 56,10 | -1,92% | 293.391,00 |
| 23.09.2026 | 57,25 | 57,45 | 57,00 | 57,20 | -0,35% | 175.155,00 |
| 22.09.2026 | 56,95 | 57,80 | 56,95 | 57,40 | 0,61% | 295.912,00 |
| 21.09.2026 | 57,35 | 57,78 | 57,05 | 57,05 | 0,00% | 139.022,00 |
| 18.09.2026 | 57,80 | 57,80 | 57,00 | 57,05 | -1,72% | 346.094,00 |
| 17.09.2026 | 58,55 | 59,35 | 58,05 | 58,05 | 2,93% | 405.170,00 |
| 16.09.2026 | 56,50 | 56,55 | 56,10 | 56,40 | -0,35% | 221.210,00 |
| 15.09.2026 | 56,30 | 56,95 | 56,20 | 56,60 | 0,35% | 195.024,00 |
| 14.09.2026 | 56,30 | 57,20 | 56,30 | 56,40 | 0,00% | 262.418,00 |
| 11.09.2026 | 56,15 | 56,70 | 55,60 | 56,40 | 0,27% | 252.498,00 |
| 10.09.2026 | 57,40 | 57,75 | 56,25 | 56,25 | -1,57% | 216.957,00 |
| 09.09.2026 | 57,30 | 57,65 | 56,90 | 57,15 | -0,61% | 138.796,00 |
| 08.09.2026 | 57,20 | 57,60 | 57,20 | 57,50 | 0,70% | 132.878,00 |
| 07.09.2026 | 57,90 | 58,00 | 57,10 | 57,10 | -1,64% | 129.888,00 |
| 04.09.2026 | 58,45 | 58,75 | 58,00 | 58,05 | -0,68% | 161.720,00 |
| 03.09.2026 | 57,90 | 58,70 | 57,25 | 58,45 | 0,95% | 126.068,00 |
| 02.09.2026 | 58,25 | 59,00 | 57,85 | 57,90 | -0,86% | 154.906,00 |
| 01.09.2026 | 57,75 | 58,40 | 57,65 | 58,40 | 0,86% | 241.341,00 |
| 31.08.2026 | 58,35 | 58,40 | 57,65 | 57,90 | -0,77% | 312.934,00 |
| 28.08.2026 | 58,85 | 59,08 | 58,25 | 58,35 | -0,85% | 176.837,00 |
| 27.08.2026 | 57,30 | 59,00 | 56,90 | 58,85 | 2,44% | 230.153,00 |
| 26.08.2026 | 56,95 | 58,05 | 56,95 | 57,45 | 0,79% | 179.090,00 |
| 25.08.2026 | 56,90 | 57,15 | 56,70 | 57,00 | 0,00% | 137.982,00 |
| 24.08.2026 | 56,35 | 57,00 | 56,25 | 57,00 | 1,33% | 165.276,00 |
| 21.08.2026 | 56,40 | 56,50 | 56,05 | 56,25 | 0,00% | 160.995,00 |
| 20.08.2026 | 55,90 | 56,45 | 55,70 | 56,25 | 0,36% | 216.859,00 |
| 19.08.2026 | 55,95 | 56,60 | 55,90 | 56,05 | 0,45% | 159.366,00 |
| 18.08.2026 | 56,50 | 56,65 | 55,80 | 55,80 | -1,24% | 259.998,00 |
| 17.08.2026 | 56,50 | 56,85 | 56,15 | 56,50 | -0,53% | 155.346,00 |
| 14.08.2026 | 57,20 | 57,70 | 56,80 | 56,80 | -0,87% | 244.719,00 |
| 13.08.2026 | 57,40 | 57,80 | 57,10 | 57,30 | -0,17% | 238.977,00 |
| 12.08.2026 | 57,30 | 57,55 | 56,80 | 57,40 | 0,00% | 203.935,00 |
| 11.08.2026 | 56,40 | 57,40 | 56,20 | 57,40 | 1,50% | 296.783,00 |
| 10.08.2026 | 57,25 | 57,25 | 56,55 | 56,55 | -1,05% | 221.390,00 |
| 07.08.2026 | 56,70 | 57,55 | 56,65 | 57,15 | 0,35% | 183.438,00 |
| 06.08.2026 | 57,30 | 57,45 | 56,65 | 56,95 | -0,52% | 232.657,00 |
| 05.08.2026 | 56,30 | 57,25 | 55,90 | 57,25 | 1,33% | 307.922,00 |
| 04.08.2026 | 57,05 | 57,10 | 56,40 | 56,50 | -1,14% | 250.199,00 |
| 03.08.2026 | 57,00 | 57,65 | 57,00 | 57,15 | 0,09% | 178.266,00 |
| 31.07.2026 | 57,45 | 57,45 | 56,85 | 57,10 | -0,70% | 167.460,00 |
| 30.07.2026 | 57,85 | 58,20 | 57,25 | 57,50 | -1,12% | 275.223,00 |
| 29.07.2026 | 57,50 | 58,40 | 57,35 | 58,15 | 0,09% | 310.277,00 |
| 28.07.2026 | 56,40 | 58,10 | 56,40 | 58,10 | 2,74% | 221.504,00 |
| 27.07.2026 | 56,00 | 56,75 | 56,00 | 56,55 | 1,89% | 196.820,00 |
| 24.07.2026 | 54,25 | 55,50 | 54,25 | 55,50 | 2,02% | 245.605,00 |
| 23.07.2026 | 54,50 | 54,75 | 53,90 | 54,40 | -0,91% | 223.069,00 |
| 22.07.2026 | 54,60 | 55,35 | 53,80 | 54,90 | 3,49% | 262.413,00 |
| 21.07.2026 | 53,30 | 53,85 | 52,50 | 53,05 | -1,12% | 272.605,00 |
| 20.07.2026 | 54,20 | 54,95 | 53,65 | 53,65 | -1,47% | 369.939,00 |
| 17.07.2026 | 53,60 | 54,45 | 53,30 | 54,45 | 1,11% | 416.109,00 |
| 16.07.2026 | 52,50 | 54,25 | 52,50 | 53,85 | 2,18% | 461.451,00 |
| 15.07.2026 | 51,65 | 53,05 | 51,50 | 52,70 | 1,74% | 201.366,00 |
| 14.07.2026 | 51,90 | 52,05 | 51,10 | 51,80 | -0,67% | 318.041,00 |
| 13.07.2026 | 52,70 | 53,10 | 52,15 | 52,15 | -1,51% | 336.035,00 |
| 10.07.2026 | 54,00 | 54,10 | 52,65 | 52,95 | -1,58% | 301.421,00 |
| 09.07.2026 | 53,95 | 54,25 | 53,45 | 53,80 | -0,55% | 261.027,00 |
| 08.07.2026 | 53,60 | 54,20 | 53,35 | 54,10 | 1,31% | 302.970,00 |
| 07.07.2026 | 52,75 | 53,60 | 52,65 | 53,40 | 1,81% | 235.046,00 |
| 06.07.2026 | 52,85 | 53,75 | 52,30 | 52,45 | -0,76% | 263.127,00 |
| 03.07.2026 | 53,45 | 53,50 | 52,50 | 52,85 | -1,21% | 276.145,00 |
| 02.07.2026 | 53,00 | 54,85 | 52,65 | 53,50 | 7,39% | 903.214,00 |
| 01.07.2026 | 50,65 | 50,95 | 49,20 | 49,82 | -1,64% | 375.226,00 |
| 30.06.2026 | 50,65 | 51,05 | 50,45 | 50,65 | 0,20% | 414.117,00 |
| 29.06.2026 | 51,20 | 51,80 | 50,55 | 50,55 | -1,37% | 355.841,00 |
| 26.06.2026 | 51,10 | 51,55 | 50,50 | 51,25 | -0,10% | 413.764,00 |