28,465€
-0,44%
Echtzeit-Aktienkurs EDENRED EO 2
Bid:
Ask:
Aktienkurse zur EDENRED EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 28,84 | 29,13 | 28,32 | 28,32 | -0,94% | 411.702,00 |
| 09.09.2026 | 28,43 | 28,91 | 28,28 | 28,59 | -0,07% | 734.042,00 |
| 08.09.2026 | 29,52 | 29,74 | 28,56 | 28,61 | -3,44% | 642.047,00 |
| 07.09.2026 | 30,08 | 30,14 | 29,61 | 29,63 | -2,69% | 424.037,00 |
| 04.09.2026 | 29,92 | 30,48 | 29,85 | 30,45 | 1,50% | 403.839,00 |
| 03.09.2026 | 29,80 | 30,35 | 29,47 | 30,00 | 0,67% | 610.569,00 |
| 02.09.2026 | 29,93 | 30,00 | 29,57 | 29,80 | -0,67% | 490.087,00 |
| 01.09.2026 | 30,24 | 30,24 | 29,46 | 30,00 | -0,27% | 650.814,00 |
| 31.08.2026 | 30,21 | 30,57 | 30,08 | 30,08 | -1,31% | 620.681,00 |
| 28.08.2026 | 30,45 | 30,85 | 30,37 | 30,48 | -0,16% | 547.216,00 |
| 27.08.2026 | 30,30 | 30,72 | 29,98 | 30,53 | 0,56% | 682.889,00 |
| 26.08.2026 | 30,13 | 30,51 | 30,04 | 30,36 | 0,66% | 587.830,00 |
| 25.08.2026 | 29,87 | 30,35 | 29,74 | 30,16 | 0,73% | 465.254,00 |
| 24.08.2026 | 29,24 | 29,94 | 29,24 | 29,94 | 2,39% | 332.097,00 |
| 21.08.2026 | 29,01 | 29,44 | 28,69 | 29,24 | 1,46% | 466.922,00 |
| 20.08.2026 | 29,04 | 29,08 | 28,73 | 28,82 | -0,83% | 331.426,00 |
| 19.08.2026 | 28,41 | 29,12 | 28,41 | 29,06 | 3,09% | 413.181,00 |
| 18.08.2026 | 28,06 | 28,34 | 27,89 | 28,19 | 0,43% | 354.123,00 |
| 17.08.2026 | 28,52 | 28,55 | 27,84 | 28,07 | -1,78% | 335.253,00 |
| 14.08.2026 | 28,15 | 28,78 | 28,15 | 28,58 | 2,18% | 303.140,00 |
| 13.08.2026 | 27,68 | 28,44 | 27,61 | 27,97 | 0,94% | 442.999,00 |
| 12.08.2026 | 28,01 | 28,10 | 27,67 | 27,71 | -1,25% | 346.624,00 |
| 11.08.2026 | 28,36 | 28,38 | 27,98 | 28,06 | -0,88% | 349.120,00 |
| 10.08.2026 | 28,90 | 28,90 | 28,02 | 28,31 | -2,11% | 528.083,00 |
| 07.08.2026 | 28,78 | 29,36 | 28,76 | 28,92 | 0,07% | 322.253,00 |
| 06.08.2026 | 29,41 | 29,50 | 28,90 | 28,90 | -1,33% | 598.811,00 |
| 05.08.2026 | 28,60 | 29,43 | 28,55 | 29,29 | 2,41% | 506.924,00 |
| 04.08.2026 | 28,12 | 28,64 | 27,93 | 28,60 | 0,92% | 495.383,00 |
| 03.08.2026 | 28,46 | 28,71 | 28,23 | 28,34 | -0,63% | 589.451,00 |
| 31.07.2026 | 28,85 | 29,28 | 28,52 | 28,52 | 0,99% | 975.888,00 |
| 30.07.2026 | 28,75 | 28,97 | 28,01 | 28,24 | -1,91% | 654.219,00 |
| 29.07.2026 | 28,17 | 28,96 | 28,00 | 28,79 | 2,16% | 960.444,00 |
| 28.07.2026 | 26,98 | 28,19 | 26,88 | 28,18 | 4,64% | 1.177.683,00 |
| 27.07.2026 | 26,59 | 27,12 | 26,32 | 26,93 | 1,97% | 845.480,00 |
| 24.07.2026 | 26,00 | 26,41 | 25,16 | 26,41 | 0,99% | 591.157,00 |
| 23.07.2026 | 27,35 | 27,60 | 26,15 | 26,15 | -3,00% | 1.655.470,00 |
| 22.07.2026 | 26,83 | 27,23 | 26,67 | 26,96 | 0,86% | 1.092.589,00 |
| 21.07.2026 | 26,75 | 27,05 | 26,60 | 26,73 | -0,74% | 905.287,00 |
| 20.07.2026 | 26,40 | 26,99 | 26,38 | 26,93 | 1,43% | 731.050,00 |
| 17.07.2026 | 26,20 | 26,56 | 25,93 | 26,55 | 0,99% | 1.096.999,00 |
| 16.07.2026 | 25,45 | 26,52 | 25,21 | 26,29 | 1,66% | 1.022.058,00 |
| 15.07.2026 | 25,35 | 25,86 | 25,21 | 25,86 | 3,94% | 929.128,00 |
| 14.07.2026 | 24,46 | 24,88 | 24,24 | 24,88 | 1,22% | 794.119,00 |
| 13.07.2026 | 23,57 | 24,90 | 23,56 | 24,58 | 4,29% | 730.393,00 |
| 10.07.2026 | 23,63 | 24,33 | 23,57 | 23,57 | 0,08% | 736.767,00 |
| 09.07.2026 | 23,04 | 23,55 | 23,04 | 23,55 | 1,99% | 662.030,00 |
| 08.07.2026 | 23,46 | 23,56 | 23,04 | 23,09 | -2,16% | 609.445,00 |
| 07.07.2026 | 23,48 | 23,61 | 23,19 | 23,60 | 1,20% | 823.974,00 |
| 06.07.2026 | 23,68 | 24,11 | 23,32 | 23,32 | -2,47% | 861.025,00 |
| 03.07.2026 | 23,10 | 24,09 | 23,04 | 23,91 | 3,73% | 669.927,00 |
| 02.07.2026 | 22,52 | 23,05 | 22,44 | 23,05 | 2,35% | 596.318,00 |
| 01.07.2026 | 22,43 | 22,58 | 22,18 | 22,52 | 0,09% | 517.789,00 |
| 30.06.2026 | 22,48 | 22,84 | 22,32 | 22,50 | 0,67% | 673.608,00 |
| 29.06.2026 | 22,58 | 23,01 | 22,35 | 22,35 | -0,67% | 788.840,00 |
| 26.06.2026 | 22,02 | 22,50 | 21,90 | 22,50 | 1,99% | 791.423,00 |
| 25.06.2026 | 22,34 | 22,64 | 22,06 | 22,06 | -1,16% | 1.045.724,00 |
| 24.06.2026 | 22,28 | 22,42 | 22,00 | 22,32 | 0,27% | 1.003.938,00 |
| 23.06.2026 | 22,39 | 22,54 | 21,81 | 22,26 | -1,46% | 988.691,00 |
| 22.06.2026 | 23,70 | 23,76 | 22,59 | 22,59 | -5,52% | 1.109.032,00 |
| 19.06.2026 | 23,65 | 24,01 | 22,96 | 23,91 | -1,32% | 2.431.011,00 |
| 18.06.2026 | 23,50 | 24,74 | 23,15 | 24,23 | 17,17% | 4.731.363,00 |
| 17.06.2026 | 20,42 | 20,75 | 20,38 | 20,68 | 1,12% | 2.530.232,00 |
| 16.06.2026 | 21,15 | 21,29 | 20,41 | 20,45 | -2,80% | 1.122.246,00 |
| 15.06.2026 | 21,09 | 21,47 | 20,73 | 21,04 | 1,30% | 964.939,00 |
| 12.06.2026 | 20,42 | 20,77 | 20,24 | 20,77 | 2,52% | 867.942,00 |
| 11.06.2026 | 20,35 | 20,61 | 19,91 | 20,26 | 0,40% | 1.012.616,00 |
| 10.06.2026 | 20,75 | 20,77 | 19,89 | 20,18 | -7,85% | 1.823.457,00 |
| 09.06.2026 | 21,93 | 22,39 | 21,77 | 21,90 | 0,09% | 1.122.564,00 |
| 08.06.2026 | 21,90 | 22,13 | 21,77 | 21,88 | -0,23% | 1.393.717,00 |
| 05.06.2026 | 22,55 | 22,67 | 21,92 | 21,93 | -2,58% | 865.868,00 |
| 04.06.2026 | 22,55 | 22,85 | 22,41 | 22,51 | -0,40% | 1.192.033,00 |
| 03.06.2026 | 23,16 | 23,25 | 22,60 | 22,60 | -2,12% | 963.716,00 |
| 02.06.2026 | 23,30 | 23,76 | 22,98 | 23,09 | -0,82% | 773.958,00 |
| 01.06.2026 | 23,14 | 23,95 | 23,03 | 23,28 | -0,26% | 761.967,00 |
| 29.05.2026 | 23,50 | 23,97 | 22,98 | 23,34 | -0,09% | 1.860.540,00 |
| 28.05.2026 | 22,39 | 23,37 | 22,03 | 23,36 | 3,73% | 914.801,00 |
| 27.05.2026 | 22,40 | 22,73 | 22,19 | 22,52 | -0,75% | 903.985,00 |
| 26.05.2026 | 22,52 | 22,69 | 22,25 | 22,69 | 0,49% | 610.151,00 |
| 25.05.2026 | 22,30 | 22,69 | 22,24 | 22,58 | 1,53% | 499.038,00 |
| 22.05.2026 | 22,40 | 22,58 | 22,03 | 22,24 | -0,27% | 617.720,00 |
| 21.05.2026 | 21,65 | 22,36 | 21,60 | 22,30 | 3,48% | 827.554,00 |
| 20.05.2026 | 22,12 | 22,12 | 21,40 | 21,55 | -2,36% | 1.037.913,00 |
| 19.05.2026 | 21,82 | 22,91 | 21,82 | 22,07 | 1,42% | 796.193,00 |
| 18.05.2026 | 21,20 | 21,85 | 20,94 | 21,76 | 2,64% | 1.106.481,00 |
| 15.05.2026 | 21,27 | 21,40 | 21,09 | 21,20 | -0,66% | 759.629,00 |
| 14.05.2026 | 21,40 | 21,60 | 21,08 | 21,34 | 0,19% | 713.735,00 |
| 13.05.2026 | 21,07 | 21,32 | 20,79 | 21,30 | 1,33% | 511.878,00 |
| 12.05.2026 | 21,19 | 21,19 | 20,82 | 21,02 | -1,18% | 536.769,00 |
| 11.05.2026 | 21,26 | 21,50 | 21,09 | 21,27 | 0,47% | 535.302,00 |
| 08.05.2026 | 21,09 | 21,20 | 20,83 | 21,17 | 0,14% | 653.507,00 |
| 07.05.2026 | 21,52 | 21,58 | 21,14 | 21,14 | -1,26% | 675.423,00 |
| 06.05.2026 | 21,40 | 21,73 | 21,02 | 21,41 | 1,09% | 583.292,00 |
| 05.05.2026 | 21,31 | 21,44 | 20,98 | 21,18 | -0,56% | 550.972,00 |
| 04.05.2026 | 21,34 | 21,48 | 21,16 | 21,30 | 0,09% | 452.703,00 |
| 30.04.2026 | 21,51 | 21,65 | 21,05 | 21,28 | -0,88% | 667.896,00 |
| 29.04.2026 | 21,67 | 21,72 | 21,01 | 21,47 | -0,97% | 650.209,00 |
| 28.04.2026 | 21,34 | 21,68 | 21,25 | 21,68 | 1,21% | 695.944,00 |
| 27.04.2026 | 21,80 | 21,96 | 21,29 | 21,42 | -0,70% | 877.869,00 |
| 24.04.2026 | 21,15 | 21,78 | 21,15 | 21,57 | 2,28% | 1.157.978,00 |
| 23.04.2026 | 20,48 | 21,42 | 20,47 | 21,09 | 4,25% | 1.225.345,00 |