EDENRED EO 2
[WKN: A1C0JG | ISIN: FR0010908533]
Aktienkurse
27,180€ 2,72%
Echtzeit-Aktienkurs EDENRED EO 2
Bid: Ask:

Aktienkurse zur EDENRED EO 2 Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
27.06.2025 26,50 27,14 26,13 26,42 0,42% 721.742,00
26.06.2025 26,06 27,03 25,70 26,31 6,30% 1.190.502,00
25.06.2025 24,88 25,03 24,72 24,75 -0,40% 1.001.091,00
24.06.2025 24,85 25,05 24,71 24,85 1,93% 1.032.377,00
23.06.2025 24,09 24,38 24,01 24,38 1,16% 524.135,00
20.06.2025 24,16 24,28 23,92 24,10 0,37% 1.026.042,00
19.06.2025 24,22 24,51 23,98 24,01 -3,73% 515.182,00
18.06.2025 25,17 25,20 24,61 24,94 -0,87% 523.073,00
17.06.2025 25,47 25,72 25,11 25,16 -1,60% 520.874,00
16.06.2025 25,42 25,78 25,11 25,57 0,59% 433.112,00
13.06.2025 25,35 25,80 25,28 25,42 -2,46% 637.860,00
12.06.2025 25,88 26,19 25,84 26,06 0,27% 364.623,00
11.06.2025 26,43 26,50 25,97 25,99 -1,22% 431.563,00
10.06.2025 25,94 26,31 25,79 26,31 -2,16% 704.634,00
09.06.2025 26,89 27,13 26,80 26,89 0,22% 430.262,00
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