27,165€
2,43%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 26,27 | 27,36 | 26,05 | 27,20 | 2,56% | 826.666,00 |
| 24.07.2025 | 27,03 | 27,17 | 26,32 | 26,52 | -0,93% | 752.488,00 |
| 23.07.2025 | 26,90 | 27,42 | 25,85 | 26,77 | 1,36% | 1.065.379,00 |
| 22.07.2025 | 26,00 | 26,41 | 26,00 | 26,41 | 1,38% | 403.359,00 |
| 21.07.2025 | 26,24 | 26,45 | 25,93 | 26,05 | -0,72% | 312.295,00 |
| 18.07.2025 | 26,08 | 26,45 | 26,05 | 26,24 | 1,12% | 518.100,00 |
| 17.07.2025 | 25,89 | 26,05 | 25,68 | 25,95 | 1,41% | 476.061,00 |
| 16.07.2025 | 25,93 | 25,93 | 25,26 | 25,59 | -2,14% | 822.269,00 |
| 15.07.2025 | 26,08 | 26,77 | 26,08 | 26,15 | 0,19% | 335.773,00 |
| 14.07.2025 | 25,85 | 26,35 | 25,85 | 26,10 | -0,38% | 366.871,00 |
| 11.07.2025 | 27,02 | 27,08 | 26,08 | 26,20 | -3,25% | 432.239,00 |
| 10.07.2025 | 27,37 | 27,62 | 26,90 | 27,08 | -1,06% | 642.566,00 |
| 09.07.2025 | 27,05 | 27,51 | 27,00 | 27,37 | 1,63% | 654.063,00 |
| 08.07.2025 | 26,85 | 27,03 | 26,55 | 26,93 | 0,22% | 622.209,00 |
| 07.07.2025 | 26,65 | 26,95 | 26,40 | 26,87 | 0,26% | 492.833,00 |
| 04.07.2025 | 27,01 | 27,13 | 26,67 | 26,80 | -1,47% | 504.437,00 |
| 03.07.2025 | 27,14 | 27,88 | 27,06 | 27,20 | 0,18% | 855.186,00 |
| 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 |