26,925€
-15,54%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 32,00 | 32,22 | 26,22 | 26,68 | -16,31% | - |
| 24.04.2025 | 32,17 | 32,21 | 31,72 | 31,88 | -0,84% | 502.743,00 |
| 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% | 403.442,00 |
| 16.04.2025 | 31,13 | 31,16 | 29,97 | 31,13 | -0,29% | 540.040,00 |
| 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 | 27,20 | 27,97 | -4,05% | 2.001.591,00 |
| 04.04.2025 | 29,92 | 30,05 | 28,77 | 29,15 | -3,16% | 1.311.893,00 |
| 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% | 556.885,00 |
| 19.03.2025 | 32,11 | 32,69 | 31,78 | 32,56 | 1,02% | 460.577,00 |
| 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% | 595.839,00 |
| 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% | 880.161,00 |
| 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% | 1.170.824,00 |
| 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% | 841.488,00 |
| 25.02.2025 | 30,43 | 30,70 | 30,15 | 30,16 | -1,11% | 454.769,00 |
| 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% | 775.282,00 |
| 19.02.2025 | 32,04 | 32,44 | 31,48 | 31,61 | -1,80% | 777.794,00 |
| 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 | 31,32 | 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% | 676.391,00 |
| 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 |