30,535€
-0,89%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 31,29 | 31,33 | 30,49 | 30,56 | -1,32% | 415.316,00 |
| 13.01.2025 | 31,18 | 31,29 | 30,73 | 30,97 | -0,96% | 433.807,00 |
| 10.01.2025 | 31,65 | 32,09 | 31,27 | 31,27 | -1,82% | 515.738,00 |
| 09.01.2025 | 31,30 | 31,89 | 31,18 | 31,85 | 1,01% | 452.660,00 |
| 08.01.2025 | 30,83 | 31,94 | 30,83 | 31,53 | 3,68% | 729.698,00 |
| 07.01.2025 | 31,28 | 31,41 | 30,41 | 30,41 | -2,69% | 677.030,00 |
| 06.01.2025 | 30,83 | 31,68 | 30,62 | 31,25 | 2,06% | 403.789,00 |
| 03.01.2025 | 31,16 | 31,23 | 30,60 | 30,62 | -1,73% | 322.978,00 |
| 02.01.2025 | 31,74 | 31,83 | 30,86 | 31,16 | -1,86% | 413.427,00 |
| 31.12.2024 | 31,05 | 31,75 | 31,00 | 31,75 | 2,88% | 163.529,00 |
| 30.12.2024 | 31,32 | 31,46 | 30,69 | 30,86 | -1,47% | 455.553,00 |
| 27.12.2024 | 31,46 | 31,54 | 31,00 | 31,32 | 0,03% | 549.902,00 |
| 24.12.2024 | 30,98 | 31,48 | 30,87 | 31,31 | 1,29% | 494.182,00 |
| 23.12.2024 | 30,50 | 31,12 | 30,42 | 30,91 | 1,54% | 669.451,00 |
| 20.12.2024 | 29,85 | 30,44 | 29,75 | 30,44 | 0,66% | 1.831.180,00 |
| 19.12.2024 | 30,32 | 30,55 | 30,02 | 30,24 | -1,53% | 617.149,00 |
| 18.12.2024 | 31,04 | 31,20 | 30,59 | 30,71 | -1,06% | 653.922,00 |
| 17.12.2024 | 30,54 | 31,20 | 30,47 | 31,04 | 0,81% | 881.439,00 |
| 16.12.2024 | 30,44 | 30,92 | 30,10 | 30,79 | 0,29% | 625.629,00 |
| 13.12.2024 | 30,57 | 31,11 | 30,57 | 30,70 | 0,20% | 575.102,00 |
| 12.12.2024 | 31,38 | 31,54 | 30,29 | 30,64 | -3,28% | 868.720,00 |
| 11.12.2024 | 31,33 | 31,77 | 31,27 | 31,68 | 0,48% | 575.665,00 |
| 10.12.2024 | 31,49 | 31,81 | 31,46 | 31,53 | -0,41% | 600.280,00 |
| 09.12.2024 | 31,36 | 31,91 | 31,26 | 31,66 | 1,47% | 688.609,00 |
| 06.12.2024 | 30,64 | 31,29 | 30,45 | 31,20 | 1,96% | 791.951,00 |
| 05.12.2024 | 29,62 | 30,60 | 29,60 | 30,60 | 3,31% | 848.890,00 |
| 04.12.2024 | 30,56 | 30,86 | 29,55 | 29,62 | -2,57% | 1.231.981,00 |
| 03.12.2024 | 31,39 | 32,15 | 30,14 | 30,40 | -2,50% | 1.364.616,00 |
| 02.12.2024 | 30,86 | 31,94 | 30,78 | 31,18 | -0,38% | 966.244,00 |
| 29.11.2024 | 30,55 | 31,44 | 30,50 | 31,30 | 1,99% | 1.066.333,00 |
| 28.11.2024 | 29,85 | 30,82 | 29,85 | 30,69 | 2,95% | 640.348,00 |
| 27.11.2024 | 29,93 | 30,01 | 29,45 | 29,81 | -0,83% | 568.301,00 |
| 26.11.2024 | 29,93 | 30,50 | 29,58 | 30,06 | -0,43% | 697.629,00 |
| 25.11.2024 | 29,81 | 30,24 | 29,66 | 30,19 | 2,06% | 1.508.866,00 |
| 22.11.2024 | 29,44 | 29,58 | 28,73 | 29,58 | 0,51% | 755.184,00 |
| 21.11.2024 | 29,08 | 29,53 | 28,71 | 29,43 | 0,82% | 797.245,00 |
| 20.11.2024 | 29,72 | 29,88 | 29,07 | 29,19 | 1,99% | 964.663,00 |
| 19.11.2024 | 28,46 | 28,90 | 28,23 | 28,62 | 0,42% | 606.960,00 |
| 18.11.2024 | 28,73 | 29,08 | 28,50 | 28,50 | -0,94% | 780.567,00 |
| 15.11.2024 | 28,48 | 29,69 | 28,36 | 28,77 | 0,31% | 690.757,00 |
| 14.11.2024 | 28,36 | 28,68 | 27,82 | 28,68 | 1,81% | 890.729,00 |
| 13.11.2024 | 28,65 | 28,82 | 27,72 | 28,17 | -2,49% | 1.097.143,00 |
| 12.11.2024 | 29,67 | 29,67 | 28,89 | 28,89 | -3,99% | 796.589,00 |
| 11.11.2024 | 29,98 | 30,33 | 29,79 | 30,09 | 0,94% | 639.516,00 |
| 08.11.2024 | 30,51 | 30,63 | 29,66 | 29,81 | -1,88% | 568.618,00 |
| 07.11.2024 | 30,00 | 30,44 | 29,79 | 30,38 | 1,03% | 625.513,00 |
| 06.11.2024 | 30,05 | 30,98 | 30,05 | 30,07 | 0,13% | 839.363,00 |
| 05.11.2024 | 29,91 | 30,05 | 29,64 | 30,03 | 0,81% | 389.562,00 |
| 04.11.2024 | 29,72 | 29,90 | 29,15 | 29,79 | 0,10% | 656.461,00 |
| 01.11.2024 | 29,50 | 29,76 | 29,01 | 29,76 | 0,71% | 754.812,00 |
| 31.10.2024 | 28,50 | 29,71 | 28,49 | 29,55 | 3,18% | 962.415,00 |
| 30.10.2024 | 29,25 | 29,55 | 28,22 | 28,64 | -3,41% | 1.210.681,00 |
| 29.10.2024 | 29,64 | 30,16 | 29,47 | 29,65 | 0,34% | 842.712,00 |
| 28.10.2024 | 29,08 | 29,76 | 28,92 | 29,55 | 2,14% | 954.442,00 |
| 25.10.2024 | 29,20 | 29,62 | 28,72 | 28,93 | -1,50% | 1.234.266,00 |
| 24.10.2024 | 30,75 | 32,25 | 28,15 | 29,37 | -14,65% | 2.986.171,00 |
| 23.10.2024 | 33,89 | 34,78 | 33,80 | 34,41 | 1,33% | 523.963,00 |
| 22.10.2024 | 33,00 | 34,03 | 32,90 | 33,96 | 2,10% | 847.222,00 |
| 21.10.2024 | 33,59 | 33,90 | 33,22 | 33,26 | -1,28% | 556.076,00 |
| 18.10.2024 | 33,50 | 34,04 | 33,43 | 33,69 | 0,81% | 457.807,00 |
| 17.10.2024 | 33,61 | 34,66 | 33,02 | 33,42 | -0,59% | 847.490,00 |
| 16.10.2024 | 33,00 | 34,44 | 32,95 | 33,62 | 0,93% | 876.135,00 |
| 15.10.2024 | 33,86 | 34,20 | 33,31 | 33,31 | -0,80% | 768.406,00 |
| 14.10.2024 | 34,01 | 34,04 | 32,86 | 33,58 | -1,44% | 686.019,00 |
| 11.10.2024 | 33,88 | 34,63 | 33,85 | 34,07 | -0,53% | 664.822,00 |
| 10.10.2024 | 34,41 | 34,45 | 33,57 | 34,25 | -1,07% | 807.241,00 |
| 09.10.2024 | 34,02 | 34,62 | 33,85 | 34,62 | 1,79% | 710.045,00 |
| 08.10.2024 | 33,33 | 34,25 | 33,29 | 34,01 | 0,18% | 488.836,00 |
| 07.10.2024 | 34,62 | 34,62 | 33,95 | 33,95 | -1,57% | 688.385,00 |
| 04.10.2024 | 33,87 | 34,75 | 33,72 | 34,49 | 1,77% | 535.067,00 |
| 03.10.2024 | 34,07 | 34,09 | 33,41 | 33,89 | -0,70% | 660.795,00 |
| 02.10.2024 | 35,28 | 35,44 | 34,12 | 34,13 | -3,07% | 637.502,00 |