30,145€
-1,84%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 30,34 | 30,52 | 30,08 | 30,15 | -1,84% | - |
| 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 | 0,70% | 755.184,00 |
| 21.11.2024 | 29,28 | 29,54 | 28,70 | 29,38 | 0,63% | - |
| 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 | 0,58% | 876.135,00 |
| 15.10.2024 | 33,67 | 34,19 | 33,35 | 33,43 | -0,46% | - |
| 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 | 33,28 | 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 |
| 01.10.2024 | 34,13 | 35,21 | 34,13 | 35,21 | 3,50% | 869.562,00 |
| 30.09.2024 | 35,86 | 36,00 | 33,76 | 34,02 | -5,24% | 1.110.277,00 |
| 27.09.2024 | 35,01 | 35,92 | 34,90 | 35,90 | 3,55% | 737.686,00 |
| 26.09.2024 | 34,52 | 35,00 | 34,26 | 34,67 | 1,11% | 868.980,00 |
| 25.09.2024 | 33,25 | 34,35 | 33,04 | 34,29 | 2,24% | 623.884,00 |
| 24.09.2024 | 33,85 | 34,09 | 33,53 | 33,54 | 0,54% | 639.049,00 |
| 23.09.2024 | 33,82 | 34,18 | 33,19 | 33,36 | -5,60% | 1.037.161,00 |
| 20.09.2024 | 37,12 | 37,15 | 35,25 | 35,34 | -4,46% | 1.280.151,00 |
| 19.09.2024 | 36,28 | 37,19 | 36,28 | 36,99 | 3,15% | 634.753,00 |
| 18.09.2024 | 36,41 | 36,65 | 35,76 | 35,86 | -1,54% | 513.344,00 |
| 17.09.2024 | 35,64 | 36,48 | 35,60 | 36,42 | 2,39% | 475.537,00 |
| 16.09.2024 | 35,89 | 36,11 | 35,57 | 35,57 | -1,33% | 370.210,00 |
| 13.09.2024 | 35,88 | 36,40 | 35,71 | 36,05 | 0,47% | 536.785,00 |
| 12.09.2024 | 37,21 | 37,21 | 34,97 | 35,88 | -2,58% | 1.068.320,00 |
| 11.09.2024 | 37,95 | 38,06 | 36,80 | 36,83 | -2,95% | 407.074,00 |
| 10.09.2024 | 37,89 | 38,56 | 37,85 | 37,95 | -0,11% | 238.311,00 |
| 09.09.2024 | 37,54 | 38,00 | 37,54 | 37,99 | 1,58% | 304.925,00 |
| 06.09.2024 | 37,51 | 38,04 | 37,29 | 37,40 | -0,45% | 478.891,00 |
| 05.09.2024 | 37,88 | 38,43 | 37,57 | 37,57 | 1,71% | 481.904,00 |
| 04.09.2024 | 36,60 | 36,94 | 36,14 | 36,94 | -0,48% | 431.100,00 |
| 03.09.2024 | 37,05 | 37,37 | 36,94 | 37,12 | 0,08% | 269.913,00 |
| 02.09.2024 | 38,25 | 38,34 | 36,95 | 37,09 | -2,93% | 392.552,00 |
| 30.08.2024 | 37,69 | 38,57 | 37,18 | 38,21 | 0,63% | 786.674,00 |
| 29.08.2024 | 37,76 | 38,09 | 37,42 | 37,97 | 0,37% | 336.307,00 |
| 28.08.2024 | 38,07 | 38,28 | 37,83 | 37,83 | -0,37% | 299.205,00 |
| 27.08.2024 | 38,05 | 38,43 | 37,94 | 37,97 | -0,29% | 304.436,00 |
| 26.08.2024 | 38,23 | 38,40 | 38,00 | 38,08 | -0,55% | 184.382,00 |
| 23.08.2024 | 37,97 | 38,45 | 37,90 | 38,29 | 0,79% | 250.349,00 |
| 22.08.2024 | 37,63 | 38,27 | 37,63 | 37,99 | 1,04% | 313.072,00 |
| 21.08.2024 | 37,75 | 37,97 | 37,52 | 37,60 | -0,32% | 351.251,00 |
| 20.08.2024 | 38,10 | 38,34 | 37,66 | 37,72 | -0,68% | 321.598,00 |
| 19.08.2024 | 37,41 | 38,24 | 37,33 | 37,98 | 1,39% | 427.287,00 |
| 16.08.2024 | 37,62 | 37,89 | 37,35 | 37,46 | -0,08% | 405.656,00 |
| 15.08.2024 | 37,33 | 37,69 | 37,01 | 37,49 | 0,92% | 360.055,00 |
| 14.08.2024 | 37,23 | 37,47 | 36,85 | 37,15 | 0,43% | 270.713,00 |
| 13.08.2024 | 35,87 | 36,99 | 35,80 | 36,99 | 2,64% | 417.242,00 |
| 12.08.2024 | 36,05 | 36,26 | 35,75 | 36,04 | 0,17% | 264.379,00 |
| 09.08.2024 | 36,03 | 36,60 | 35,91 | 35,98 | 0,17% | 242.368,00 |
| 08.08.2024 | 35,95 | 35,95 | 35,48 | 35,92 | -0,53% | 351.604,00 |
| 07.08.2024 | 35,21 | 36,35 | 35,10 | 36,11 | 2,76% | 598.963,00 |
| 06.08.2024 | 35,93 | 36,03 | 34,96 | 35,14 | -1,40% | 486.441,00 |
| 05.08.2024 | 35,57 | 35,74 | 34,70 | 35,64 | -2,41% | 797.101,00 |
| 02.08.2024 | 37,13 | 37,50 | 36,52 | 36,52 | -2,90% | 842.315,00 |