26,815€
-0,06%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 26,82 | 26,94 | 26,50 | 26,83 | 0,00% | 436.977,00 |
| 05.06.2025 | 26,95 | 27,17 | 26,62 | 26,83 | -0,07% | 493.707,00 |
| 04.06.2025 | 26,72 | 27,06 | 26,49 | 26,85 | 0,75% | 658.705,00 |
| 03.06.2025 | 26,76 | 26,81 | 26,34 | 26,65 | 0,04% | 486.443,00 |
| 02.06.2025 | 27,34 | 27,43 | 26,42 | 26,64 | -3,13% | 784.928,00 |
| 30.05.2025 | 27,67 | 27,97 | 27,50 | 27,50 | -0,43% | 1.611.468,00 |
| 29.05.2025 | 27,44 | 27,84 | 27,42 | 27,62 | 1,66% | 296.625,00 |
| 28.05.2025 | 27,61 | 27,65 | 27,17 | 27,17 | -1,34% | 534.949,00 |
| 27.05.2025 | 27,55 | 27,83 | 27,45 | 27,54 | 0,36% | 784.521,00 |
| 26.05.2025 | 27,46 | 27,69 | 27,28 | 27,44 | 1,18% | 388.272,00 |
| 23.05.2025 | 27,15 | 27,53 | 26,76 | 27,12 | 0,04% | 540.109,00 |
| 22.05.2025 | 27,23 | 27,37 | 26,92 | 27,11 | -0,88% | 486.090,00 |
| 21.05.2025 | 27,29 | 27,65 | 27,17 | 27,35 | 0,22% | 619.121,00 |
| 20.05.2025 | 27,27 | 27,52 | 27,15 | 27,29 | 0,22% | 674.339,00 |
| 19.05.2025 | 27,25 | 27,33 | 26,88 | 27,23 | -0,15% | 445.160,00 |
| 16.05.2025 | 27,28 | 27,47 | 27,14 | 27,27 | 0,07% | 687.829,00 |
| 15.05.2025 | 27,40 | 27,47 | 27,00 | 27,25 | -0,98% | 733.472,00 |
| 14.05.2025 | 27,59 | 27,87 | 27,27 | 27,52 | -0,51% | 548.465,00 |
| 13.05.2025 | 28,25 | 28,47 | 27,56 | 27,66 | -2,02% | 987.939,00 |
| 12.05.2025 | 28,10 | 28,30 | 27,78 | 28,23 | 1,66% | 712.726,00 |
| 09.05.2025 | 27,48 | 27,83 | 27,34 | 27,77 | 1,65% | 526.615,00 |
| 08.05.2025 | 27,00 | 27,61 | 26,87 | 27,32 | 1,34% | 725.732,00 |
| 07.05.2025 | 27,16 | 27,26 | 26,91 | 26,96 | -1,14% | 576.508,00 |
| 06.05.2025 | 27,33 | 27,42 | 27,05 | 27,27 | -0,47% | 616.620,00 |
| 05.05.2025 | 27,00 | 27,41 | 26,89 | 27,40 | 1,48% | 538.241,00 |
| 02.05.2025 | 27,64 | 27,65 | 26,88 | 27,00 | -1,39% | 1.029.994,00 |
| 30.04.2025 | 26,71 | 28,55 | 26,35 | 27,38 | 4,98% | 1.989.946,00 |
| 29.04.2025 | 26,04 | 26,08 | 25,00 | 26,08 | 0,23% | 1.451.100,00 |
| 28.04.2025 | 25,63 | 26,70 | 25,40 | 26,02 | -1,92% | 1.334.194,00 |
| 25.04.2025 | 32,00 | 32,20 | 26,22 | 26,53 | -16,78% | 2.858.868,00 |
| 24.04.2025 | 32,17 | 32,21 | 31,72 | 31,88 | -0,84% | 504.454,00 |
| 23.04.2025 | 32,25 | 32,40 | 31,82 | 32,15 | 1,68% | 691.981,00 |
| 22.04.2025 | 31,42 | 32,23 | 31,22 | 31,62 | 1,02% | 558.819,00 |
| 17.04.2025 | 31,08 | 31,60 | 30,95 | 31,30 | 0,55% | 403.443,00 |
| 16.04.2025 | 31,13 | 31,16 | 29,97 | 31,13 | -0,29% | 540.667,00 |
| 15.04.2025 | 30,83 | 31,29 | 30,74 | 31,22 | 1,40% | 537.032,00 |
| 14.04.2025 | 30,29 | 31,45 | 30,29 | 30,79 | 3,74% | 893.601,00 |
| 11.04.2025 | 29,92 | 30,00 | 29,16 | 29,68 | 0,07% | 842.816,00 |
| 10.04.2025 | 30,00 | 30,52 | 29,55 | 29,66 | 3,78% | 778.317,00 |
| 09.04.2025 | 28,40 | 29,17 | 28,27 | 28,58 | -0,56% | 967.168,00 |
| 08.04.2025 | 28,55 | 29,19 | 28,24 | 28,74 | 2,75% | 892.168,00 |
| 07.04.2025 | 27,40 | 29,59 | 27,16 | 27,97 | -4,05% | 2.001.591,00 |
| 04.04.2025 | 29,92 | 30,05 | 28,77 | 29,15 | -3,16% | 1.311.894,00 |
| 03.04.2025 | 29,72 | 30,40 | 29,62 | 30,10 | -0,27% | 726.441,00 |
| 02.04.2025 | 29,82 | 30,18 | 29,58 | 30,18 | -0,82% | 527.137,00 |
| 01.04.2025 | 30,14 | 30,64 | 29,93 | 30,43 | 1,64% | 696.013,00 |
| 31.03.2025 | 30,78 | 30,79 | 29,94 | 29,94 | -3,42% | 1.046.339,00 |
| 28.03.2025 | 30,40 | 31,15 | 29,41 | 31,00 | -1,59% | 1.441.911,00 |
| 27.03.2025 | 30,80 | 31,64 | 30,70 | 31,50 | 1,06% | 595.086,00 |
| 26.03.2025 | 31,11 | 31,46 | 30,92 | 31,17 | -0,61% | 413.415,00 |
| 25.03.2025 | 31,23 | 31,60 | 31,20 | 31,36 | 0,58% | 335.457,00 |
| 24.03.2025 | 31,66 | 31,88 | 31,12 | 31,18 | -0,67% | 382.785,00 |
| 21.03.2025 | 31,63 | 31,90 | 31,01 | 31,39 | -1,51% | 940.842,00 |
| 20.03.2025 | 32,59 | 32,85 | 31,44 | 31,87 | -2,12% | 558.685,00 |
| 19.03.2025 | 32,11 | 32,69 | 31,78 | 32,56 | 1,02% | 460.334,00 |
| 18.03.2025 | 32,16 | 32,69 | 32,11 | 32,23 | 0,84% | 500.139,00 |
| 17.03.2025 | 32,50 | 32,83 | 31,84 | 31,96 | -1,63% | 598.619,00 |
| 14.03.2025 | 32,45 | 32,85 | 32,18 | 32,49 | 0,22% | 356.656,00 |
| 13.03.2025 | 32,03 | 32,54 | 31,92 | 32,42 | 0,87% | 644.647,00 |
| 12.03.2025 | 33,86 | 33,95 | 31,78 | 32,14 | -4,83% | 882.599,00 |
| 11.03.2025 | 34,28 | 34,75 | 33,29 | 33,77 | -1,77% | 1.091.519,00 |
| 10.03.2025 | 34,23 | 34,65 | 34,15 | 34,38 | 1,06% | 673.750,00 |
| 07.03.2025 | 34,21 | 34,53 | 33,38 | 34,02 | -0,82% | 659.226,00 |
| 06.03.2025 | 32,93 | 34,93 | 32,65 | 34,30 | 4,89% | 1.554.305,00 |
| 05.03.2025 | 32,15 | 33,08 | 31,98 | 32,70 | 3,68% | 1.179.666,00 |
| 04.03.2025 | 30,92 | 31,54 | 30,85 | 31,54 | 1,45% | 767.471,00 |
| 03.03.2025 | 30,59 | 31,10 | 30,32 | 31,09 | 1,37% | 686.667,00 |
| 28.02.2025 | 30,19 | 30,73 | 30,16 | 30,67 | 0,56% | 1.073.887,00 |
| 27.02.2025 | 30,22 | 30,58 | 30,11 | 30,50 | 0,00% | 474.434,00 |
| 26.02.2025 | 30,12 | 30,51 | 29,97 | 30,50 | 1,13% | 842.671,00 |
| 25.02.2025 | 30,43 | 30,70 | 30,15 | 30,16 | -1,11% | 457.302,00 |
| 24.02.2025 | 30,71 | 30,84 | 30,12 | 30,50 | -0,68% | 634.763,00 |
| 21.02.2025 | 30,96 | 31,59 | 30,20 | 30,71 | -0,32% | 1.256.076,00 |
| 20.02.2025 | 31,61 | 31,67 | 30,72 | 30,81 | -2,53% | 776.021,00 |
| 19.02.2025 | 32,04 | 32,44 | 31,48 | 31,61 | -1,80% | 779.529,00 |
| 18.02.2025 | 34,40 | 34,40 | 30,82 | 32,19 | -4,68% | 1.765.311,00 |
| 17.02.2025 | 33,49 | 34,12 | 33,33 | 33,77 | 0,84% | 720.731,00 |
| 14.02.2025 | 33,33 | 33,65 | 33,26 | 33,49 | 0,66% | 398.885,00 |
| 13.02.2025 | 33,36 | 33,73 | 33,04 | 33,27 | 1,31% | 541.073,00 |
| 12.02.2025 | 32,14 | 33,21 | 32,14 | 32,84 | 3,21% | 642.072,00 |
| 11.02.2025 | 31,97 | 32,38 | 31,76 | 31,82 | -0,22% | 543.891,00 |
| 10.02.2025 | 31,10 | 32,03 | 30,97 | 31,89 | 3,00% | 657.643,00 |
| 07.02.2025 | 32,54 | 32,57 | 30,91 | 30,96 | -4,56% | 971.946,00 |
| 06.02.2025 | 32,45 | 32,59 | 31,98 | 32,44 | 0,28% | 528.986,00 |
| 05.02.2025 | 32,20 | 32,50 | 32,00 | 32,35 | -0,22% | 489.004,00 |
| 04.02.2025 | 32,55 | 32,70 | 32,15 | 32,42 | -0,98% | 578.804,00 |
| 03.02.2025 | 32,48 | 32,88 | 31,96 | 32,74 | -1,50% | 533.537,00 |
| 31.01.2025 | 33,27 | 33,37 | 32,72 | 33,24 | 0,06% | 661.998,00 |
| 30.01.2025 | 32,78 | 33,48 | 32,49 | 33,22 | 1,68% | 479.344,00 |
| 29.01.2025 | 32,54 | 32,67 | 31,98 | 32,67 | 0,65% | 483.161,00 |
| 28.01.2025 | 32,12 | 32,83 | 32,04 | 32,46 | 1,06% | 514.189,00 |
| 27.01.2025 | 31,38 | 32,31 | 30,75 | 32,12 | 0,00% | 631.360,00 |
| 24.01.2025 | 32,05 | 32,56 | 31,98 | 32,12 | 0,69% | 442.259,00 |
| 23.01.2025 | 31,61 | 31,95 | 31,40 | 31,90 | 1,24% | 525.109,00 |
| 22.01.2025 | 31,24 | 31,95 | 31,08 | 31,51 | 0,51% | 506.096,00 |
| 21.01.2025 | 31,41 | 31,56 | 31,25 | 31,35 | -0,25% | 467.750,00 |
| 20.01.2025 | 31,54 | 31,90 | 31,17 | 31,43 | 0,26% | 590.734,00 |
| 17.01.2025 | 31,52 | 31,75 | 31,25 | 31,35 | 0,10% | 629.886,00 |
| 16.01.2025 | 31,59 | 31,63 | 30,73 | 31,32 | 0,00% | 712.757,00 |
| 15.01.2025 | 30,72 | 31,43 | 30,54 | 31,32 | 2,49% | 628.016,00 |