19,533€
-0,60%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 19,63 | 19,67 | 19,32 | 19,48 | -0,88% | - |
| 13.11.2025 | 20,45 | 20,97 | 19,65 | 19,65 | -3,39% | 1.779.357,00 |
| 12.11.2025 | 19,62 | 20,53 | 18,73 | 20,34 | -4,01% | 4.464.959,00 |
| 11.11.2025 | 20,87 | 21,23 | 20,64 | 21,19 | -0,09% | 630.987,00 |
| 10.11.2025 | 21,29 | 21,73 | 21,13 | 21,21 | 1,48% | 971.290,00 |
| 07.11.2025 | 22,02 | 22,06 | 20,72 | 20,90 | -5,09% | 1.105.627,00 |
| 06.11.2025 | 22,72 | 22,99 | 21,87 | 22,02 | -2,52% | 884.329,00 |
| 05.11.2025 | 23,22 | 23,42 | 22,55 | 22,59 | -3,21% | 1.014.690,00 |
| 04.11.2025 | 24,07 | 24,07 | 22,94 | 23,34 | -8,58% | 2.016.150,00 |
| 03.11.2025 | 24,86 | 25,77 | 24,68 | 25,53 | 2,41% | 708.743,00 |
| 31.10.2025 | 26,00 | 26,37 | 24,93 | 24,93 | -4,00% | 1.006.420,00 |
| 30.10.2025 | 26,12 | 26,26 | 25,86 | 25,97 | -0,46% | 555.215,00 |
| 29.10.2025 | 26,15 | 26,48 | 26,01 | 26,09 | -0,50% | 564.391,00 |
| 28.10.2025 | 25,34 | 26,80 | 25,34 | 26,22 | 3,23% | 1.001.800,00 |
| 27.10.2025 | 25,87 | 25,87 | 25,40 | 25,40 | -1,93% | 816.336,00 |
| 24.10.2025 | 25,45 | 25,92 | 25,31 | 25,90 | 2,82% | 885.536,00 |
| 23.10.2025 | 25,89 | 26,42 | 24,95 | 25,19 | -3,38% | 1.470.684,00 |
| 22.10.2025 | 25,12 | 26,18 | 25,11 | 26,07 | 4,61% | 1.926.990,00 |
| 21.10.2025 | 22,75 | 25,23 | 22,58 | 24,92 | 19,64% | 3.144.849,00 |
| 20.10.2025 | 20,75 | 21,14 | 20,47 | 20,83 | 0,92% | 854.510,00 |
| 17.10.2025 | 20,47 | 20,76 | 20,18 | 20,64 | 0,19% | 1.266.690,00 |
| 16.10.2025 | 20,25 | 20,60 | 20,14 | 20,60 | 2,49% | 1.050.285,00 |
| 15.10.2025 | 20,85 | 21,12 | 19,82 | 20,10 | -2,85% | 1.279.251,00 |
| 14.10.2025 | 20,37 | 20,76 | 20,27 | 20,69 | 1,07% | 627.380,00 |
| 13.10.2025 | 20,80 | 21,04 | 20,33 | 20,47 | -1,16% | 598.729,00 |
| 10.10.2025 | 20,82 | 21,22 | 20,71 | 20,71 | -1,66% | 692.825,00 |
| 09.10.2025 | 21,01 | 21,23 | 21,01 | 21,06 | 0,24% | 568.471,00 |
| 08.10.2025 | 20,98 | 21,21 | 20,92 | 21,01 | 0,19% | 587.999,00 |
| 07.10.2025 | 21,20 | 21,36 | 20,93 | 20,97 | -1,04% | 707.543,00 |
| 06.10.2025 | 21,54 | 21,55 | 20,81 | 21,19 | -1,30% | 988.844,00 |
| 03.10.2025 | 20,83 | 21,57 | 20,80 | 21,47 | 3,72% | 1.500.754,00 |
| 02.10.2025 | 20,53 | 20,81 | 20,29 | 20,70 | 1,32% | 677.095,00 |
| 01.10.2025 | 20,04 | 20,48 | 19,96 | 20,43 | 1,14% | 698.136,00 |
| 30.09.2025 | 20,08 | 20,29 | 19,85 | 20,20 | 0,55% | 562.577,00 |
| 29.09.2025 | 20,03 | 20,09 | 19,82 | 20,09 | 0,35% | 763.327,00 |
| 26.09.2025 | 20,08 | 20,26 | 19,79 | 20,02 | -0,60% | 803.046,00 |
| 25.09.2025 | 20,56 | 20,69 | 20,14 | 20,14 | -2,00% | 741.071,00 |
| 24.09.2025 | 20,40 | 20,58 | 20,17 | 20,55 | 0,39% | 569.978,00 |
| 23.09.2025 | 20,25 | 20,69 | 20,20 | 20,47 | 1,79% | 882.844,00 |
| 22.09.2025 | 20,06 | 20,25 | 19,92 | 20,11 | 0,05% | 581.471,00 |
| 19.09.2025 | 20,16 | 20,49 | 20,09 | 20,10 | -0,99% | 1.279.537,00 |
| 18.09.2025 | 20,29 | 20,46 | 20,09 | 20,30 | -0,25% | 784.973,00 |
| 17.09.2025 | 20,26 | 20,44 | 20,04 | 20,35 | 1,34% | 981.990,00 |
| 16.09.2025 | 19,93 | 20,17 | 19,84 | 20,08 | 0,65% | 1.138.954,00 |
| 15.09.2025 | 20,57 | 20,92 | 19,95 | 19,95 | -4,41% | 1.881.374,00 |
| 12.09.2025 | 22,44 | 22,61 | 19,70 | 20,87 | -6,41% | 3.316.390,00 |
| 11.09.2025 | 22,15 | 22,49 | 22,13 | 22,30 | 0,45% | 1.067.284,00 |
| 10.09.2025 | 22,77 | 22,79 | 22,20 | 22,20 | -2,50% | 1.023.282,00 |
| 09.09.2025 | 22,93 | 23,23 | 22,71 | 22,77 | -0,74% | 634.944,00 |
| 08.09.2025 | 23,86 | 23,93 | 22,13 | 22,94 | -3,65% | 1.849.360,00 |
| 05.09.2025 | 23,95 | 24,00 | 23,57 | 23,81 | -0,04% | 607.970,00 |
| 04.09.2025 | 23,67 | 23,96 | 23,57 | 23,82 | 0,21% | 574.037,00 |
| 03.09.2025 | 23,76 | 23,94 | 23,56 | 23,77 | -0,17% | 649.237,00 |
| 02.09.2025 | 24,42 | 24,50 | 23,71 | 23,81 | -2,82% | 736.563,00 |
| 01.09.2025 | 24,72 | 24,85 | 24,36 | 24,50 | -0,81% | 430.181,00 |
| 29.08.2025 | 24,67 | 24,81 | 24,48 | 24,70 | -0,24% | 589.829,00 |
| 28.08.2025 | 24,95 | 25,24 | 24,71 | 24,76 | -0,56% | 260.253,00 |
| 27.08.2025 | 25,16 | 25,27 | 24,83 | 24,90 | -1,54% | 579.612,00 |
| 26.08.2025 | 26,12 | 26,20 | 25,26 | 25,29 | -4,92% | 1.004.322,00 |
| 25.08.2025 | 26,74 | 27,31 | 26,60 | 26,60 | -0,49% | 375.761,00 |
| 22.08.2025 | 26,20 | 26,73 | 26,15 | 26,73 | 1,95% | 310.526,00 |
| 21.08.2025 | 26,31 | 26,38 | 25,94 | 26,22 | -0,42% | 249.340,00 |
| 20.08.2025 | 26,20 | 26,39 | 26,10 | 26,33 | 0,30% | 402.425,00 |
| 19.08.2025 | 26,12 | 26,45 | 26,12 | 26,25 | 0,31% | 579.122,00 |
| 18.08.2025 | 26,14 | 26,31 | 25,97 | 26,17 | -0,19% | 304.323,00 |
| 15.08.2025 | 26,23 | 26,43 | 26,08 | 26,22 | 0,69% | 377.539,00 |
| 14.08.2025 | 26,25 | 26,33 | 26,04 | 26,04 | -0,53% | 309.421,00 |
| 13.08.2025 | 25,80 | 26,20 | 25,66 | 26,18 | 1,75% | 336.570,00 |
| 12.08.2025 | 25,67 | 25,82 | 25,39 | 25,73 | 0,51% | 344.843,00 |
| 11.08.2025 | 26,09 | 26,14 | 25,60 | 25,60 | -1,27% | 488.956,00 |
| 08.08.2025 | 25,85 | 26,14 | 25,69 | 25,93 | 0,74% | 451.654,00 |
| 07.08.2025 | 25,32 | 25,86 | 25,32 | 25,74 | 2,06% | 458.532,00 |
| 06.08.2025 | 24,86 | 25,43 | 24,74 | 25,22 | 2,94% | 555.928,00 |
| 05.08.2025 | 24,33 | 24,50 | 24,21 | 24,50 | 1,20% | 429.132,00 |
| 04.08.2025 | 24,19 | 24,28 | 23,94 | 24,21 | 0,46% | 532.272,00 |
| 01.08.2025 | 24,97 | 24,97 | 24,10 | 24,10 | -4,06% | 749.810,00 |
| 31.07.2025 | 25,49 | 25,49 | 25,12 | 25,12 | -1,68% | 400.592,00 |
| 30.07.2025 | 25,92 | 25,98 | 25,55 | 25,55 | -1,62% | 512.562,00 |
| 29.07.2025 | 26,87 | 26,95 | 25,97 | 25,97 | -3,53% | 595.944,00 |
| 28.07.2025 | 27,45 | 27,54 | 26,86 | 26,92 | -1,03% | 700.253,00 |
| 25.07.2025 | 26,27 | 27,36 | 26,05 | 27,20 | 2,56% | 826.666,00 |
| 24.07.2025 | 27,03 | 27,17 | 26,32 | 26,52 | -0,93% | 752.488,00 |
| 23.07.2025 | 26,90 | 27,42 | 25,85 | 26,77 | 1,36% | 1.065.379,00 |
| 22.07.2025 | 26,00 | 26,41 | 26,00 | 26,41 | 1,38% | 403.359,00 |
| 21.07.2025 | 26,24 | 26,45 | 25,93 | 26,05 | -0,72% | 312.295,00 |
| 18.07.2025 | 26,08 | 26,45 | 26,05 | 26,24 | 1,12% | 518.100,00 |
| 17.07.2025 | 25,89 | 26,05 | 25,68 | 25,95 | 1,41% | 476.061,00 |
| 16.07.2025 | 25,93 | 25,93 | 25,26 | 25,59 | -2,14% | 822.269,00 |
| 15.07.2025 | 26,08 | 26,77 | 26,08 | 26,15 | 0,19% | 335.773,00 |
| 14.07.2025 | 25,85 | 26,35 | 25,85 | 26,10 | -0,38% | 366.871,00 |
| 11.07.2025 | 27,02 | 27,08 | 26,08 | 26,20 | -3,25% | 432.239,00 |
| 10.07.2025 | 27,37 | 27,62 | 26,90 | 27,08 | -1,06% | 642.566,00 |
| 09.07.2025 | 27,05 | 27,51 | 27,00 | 27,37 | 1,63% | 654.063,00 |
| 08.07.2025 | 26,85 | 27,03 | 26,55 | 26,93 | 0,22% | 622.209,00 |
| 07.07.2025 | 26,65 | 26,95 | 26,40 | 26,87 | 0,26% | 492.833,00 |
| 04.07.2025 | 27,01 | 27,13 | 26,67 | 26,80 | -1,47% | 504.437,00 |
| 03.07.2025 | 27,14 | 27,88 | 27,06 | 27,20 | 0,18% | 855.186,00 |
| 02.07.2025 | 26,71 | 27,27 | 26,56 | 27,15 | 2,61% | 780.198,00 |
| 01.07.2025 | 26,20 | 26,46 | 25,69 | 26,46 | 0,65% | 764.451,00 |
| 30.06.2025 | 26,48 | 26,49 | 26,15 | 26,29 | -0,49% | 698.817,00 |