18,705€
1,27%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2025 | 18,61 | 18,81 | 18,44 | 18,69 | 1,18% | - |
| 29.12.2025 | 18,50 | 18,71 | 18,44 | 18,47 | 0,11% | 703.867,00 |
| 24.12.2025 | 18,65 | 18,65 | 18,32 | 18,45 | -1,34% | 241.958,00 |
| 23.12.2025 | 18,84 | 19,03 | 18,59 | 18,70 | -0,45% | 564.125,00 |
| 22.12.2025 | 18,95 | 19,00 | 18,56 | 18,79 | -1,05% | 977.104,00 |
| 19.12.2025 | 19,00 | 19,23 | 18,76 | 18,99 | -0,21% | 3.058.972,00 |
| 18.12.2025 | 18,89 | 19,07 | 18,70 | 19,03 | 0,66% | 716.575,00 |
| 17.12.2025 | 18,64 | 18,97 | 18,33 | 18,90 | 1,61% | 984.766,00 |
| 16.12.2025 | 18,05 | 18,68 | 17,95 | 18,60 | 1,17% | 1.140.678,00 |
| 15.12.2025 | 18,52 | 18,62 | 18,34 | 18,39 | -1,16% | 970.575,00 |
| 12.12.2025 | 18,46 | 18,66 | 18,21 | 18,60 | 0,79% | 891.662,00 |
| 11.12.2025 | 18,23 | 18,59 | 18,10 | 18,46 | 1,91% | 716.706,00 |
| 10.12.2025 | 18,01 | 18,25 | 17,83 | 18,11 | 0,84% | 1.062.157,00 |
| 09.12.2025 | 17,89 | 18,13 | 17,86 | 17,96 | 0,59% | 1.289.450,00 |
| 08.12.2025 | 18,89 | 18,89 | 17,86 | 17,86 | -5,65% | 1.752.936,00 |
| 05.12.2025 | 18,60 | 19,14 | 18,49 | 18,93 | 2,83% | 1.257.647,00 |
| 04.12.2025 | 18,43 | 18,84 | 18,30 | 18,41 | 0,66% | 932.953,00 |
| 03.12.2025 | 18,41 | 18,51 | 18,19 | 18,29 | -0,08% | 726.168,00 |
| 02.12.2025 | 18,90 | 18,99 | 18,28 | 18,30 | -3,02% | 889.735,00 |
| 01.12.2025 | 18,49 | 18,87 | 18,23 | 18,87 | 2,06% | 1.461.964,00 |
| 28.11.2025 | 18,54 | 18,59 | 18,25 | 18,49 | -0,16% | 782.986,00 |
| 27.11.2025 | 18,37 | 18,62 | 18,30 | 18,52 | 0,98% | 473.300,00 |
| 26.11.2025 | 18,64 | 18,64 | 18,28 | 18,34 | -0,84% | 756.579,00 |
| 25.11.2025 | 18,70 | 18,70 | 17,93 | 18,50 | -0,70% | 1.221.850,00 |
| 24.11.2025 | 18,62 | 19,10 | 18,44 | 18,63 | 1,09% | 1.953.315,00 |
| 21.11.2025 | 18,00 | 18,45 | 17,91 | 18,43 | 2,30% | 988.177,00 |
| 20.11.2025 | 18,53 | 18,54 | 18,01 | 18,01 | -1,50% | 851.022,00 |
| 19.11.2025 | 18,59 | 18,73 | 18,29 | 18,29 | -0,87% | 663.823,00 |
| 18.11.2025 | 18,64 | 18,78 | 18,35 | 18,45 | -3,18% | 1.228.469,00 |
| 17.11.2025 | 19,48 | 19,66 | 18,94 | 19,05 | -1,63% | 1.145.734,00 |
| 14.11.2025 | 19,64 | 19,67 | 19,15 | 19,37 | -1,45% | 1.165.641,00 |
| 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 |