Edenred S.A.
[WKN: A1C0JG | ISIN: FR0010908533]
Aktienkurse
30,995€ -1,60%
Echtzeit-Aktienkurs Edenred S.A.
Bid: Ask:

Aktienkurse zur Edenred S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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