18,088€
-0,34%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 17,91 | 18,13 | 17,76 | 18,10 | -0,30% | - |
| 18.03.2026 | 18,34 | 18,35 | 17,83 | 18,15 | -1,28% | 756.126,00 |
| 17.03.2026 | 17,94 | 18,51 | 17,94 | 18,39 | 2,14% | 689.894,00 |
| 16.03.2026 | 18,67 | 18,86 | 18,00 | 18,00 | -3,59% | 770.681,00 |
| 13.03.2026 | 18,70 | 18,83 | 18,34 | 18,67 | -0,98% | 637.540,00 |
| 12.03.2026 | 18,61 | 19,08 | 18,57 | 18,86 | 2,00% | 836.485,00 |
| 11.03.2026 | 18,93 | 19,16 | 18,49 | 18,49 | -1,99% | 598.982,00 |
| 10.03.2026 | 19,10 | 19,19 | 18,63 | 18,86 | 0,72% | 708.965,00 |
| 09.03.2026 | 18,79 | 19,09 | 18,51 | 18,73 | -0,35% | 956.763,00 |
| 06.03.2026 | 19,19 | 19,35 | 18,45 | 18,79 | -2,44% | 1.021.151,00 |
| 05.03.2026 | 19,19 | 19,59 | 19,01 | 19,26 | -0,31% | 896.669,00 |
| 04.03.2026 | 19,73 | 19,84 | 19,03 | 19,32 | 0,03% | 1.079.926,00 |
| 03.03.2026 | 19,79 | 19,80 | 19,22 | 19,32 | -2,13% | 1.436.091,00 |
| 02.03.2026 | 18,98 | 19,99 | 18,84 | 19,74 | 0,69% | 1.134.838,00 |
| 27.02.2026 | 19,67 | 19,70 | 18,98 | 19,60 | 0,05% | 16.391.043,00 |
| 26.02.2026 | 18,56 | 19,59 | 18,18 | 19,59 | 6,70% | 1.274.256,00 |
| 25.02.2026 | 18,28 | 18,40 | 17,65 | 18,36 | -2,96% | 2.596.504,00 |
| 24.02.2026 | 19,41 | 19,89 | 18,86 | 18,92 | 3,93% | 1.914.451,00 |
| 23.02.2026 | 17,90 | 18,42 | 17,83 | 18,21 | 0,61% | 918.167,00 |
| 20.02.2026 | 17,81 | 18,42 | 17,62 | 18,10 | 1,60% | 844.707,00 |
| 19.02.2026 | 17,75 | 18,15 | 17,63 | 17,81 | 0,28% | 623.990,00 |
| 18.02.2026 | 17,92 | 18,01 | 17,37 | 17,76 | -1,20% | 910.712,00 |
| 17.02.2026 | 17,73 | 18,19 | 17,65 | 17,98 | 1,96% | 636.958,00 |
| 16.02.2026 | 18,35 | 18,50 | 17,56 | 17,63 | -2,89% | 763.865,00 |
| 13.02.2026 | 18,19 | 18,65 | 17,83 | 18,16 | -0,68% | 912.521,00 |
| 12.02.2026 | 17,72 | 18,39 | 17,31 | 18,28 | 3,36% | 1.000.722,00 |
| 11.02.2026 | 17,75 | 18,21 | 17,50 | 17,69 | -1,75% | 905.090,00 |
| 10.02.2026 | 17,67 | 18,24 | 17,66 | 18,00 | 2,39% | 824.507,00 |
| 09.02.2026 | 17,80 | 17,90 | 17,52 | 17,58 | -0,34% | 625.069,00 |
| 06.02.2026 | 17,72 | 17,84 | 17,30 | 17,64 | -1,75% | 789.250,00 |
| 05.02.2026 | 17,98 | 18,15 | 17,56 | 17,96 | 1,04% | 660.392,00 |
| 04.02.2026 | 17,20 | 17,99 | 17,20 | 17,77 | 2,84% | 843.651,00 |
| 03.02.2026 | 17,86 | 17,86 | 17,13 | 17,28 | -3,06% | 830.364,00 |
| 02.02.2026 | 17,91 | 18,00 | 17,62 | 17,83 | 0,88% | 870.407,00 |
| 30.01.2026 | 17,24 | 17,69 | 17,22 | 17,67 | 2,76% | 953.460,00 |
| 29.01.2026 | 17,50 | 17,63 | 17,15 | 17,20 | -0,72% | 893.595,00 |
| 28.01.2026 | 17,04 | 17,65 | 17,00 | 17,32 | 1,35% | 739.862,00 |
| 27.01.2026 | 17,53 | 17,55 | 16,96 | 17,09 | -1,95% | 1.277.572,00 |
| 26.01.2026 | 17,44 | 17,60 | 17,14 | 17,43 | 0,29% | 1.017.251,00 |
| 23.01.2026 | 17,91 | 17,97 | 17,25 | 17,38 | -4,66% | 1.347.342,00 |
| 22.01.2026 | 19,23 | 19,51 | 18,23 | 18,23 | -4,03% | 1.373.236,00 |
| 21.01.2026 | 17,30 | 19,03 | 17,30 | 19,00 | 10,47% | 2.070.480,00 |
| 20.01.2026 | 17,58 | 17,58 | 17,08 | 17,20 | -2,50% | 1.060.531,00 |
| 19.01.2026 | 17,43 | 17,99 | 17,34 | 17,64 | 0,20% | 985.983,00 |
| 16.01.2026 | 17,96 | 18,07 | 17,60 | 17,60 | -2,11% | 1.076.696,00 |
| 15.01.2026 | 17,95 | 18,01 | 17,57 | 17,98 | 0,06% | 945.267,00 |
| 14.01.2026 | 17,69 | 18,09 | 17,49 | 17,97 | 1,53% | 1.056.755,00 |
| 13.01.2026 | 18,24 | 18,34 | 17,65 | 17,70 | -2,75% | 1.063.712,00 |
| 12.01.2026 | 18,70 | 18,71 | 17,77 | 18,20 | -2,20% | 1.626.592,00 |
| 09.01.2026 | 18,79 | 19,02 | 18,54 | 18,61 | -1,17% | 629.025,00 |
| 08.01.2026 | 18,90 | 19,29 | 18,42 | 18,83 | 0,19% | 747.355,00 |
| 07.01.2026 | 19,17 | 19,49 | 18,71 | 18,80 | -1,31% | 1.440.587,00 |
| 06.01.2026 | 18,57 | 19,26 | 18,44 | 19,05 | 3,39% | 1.162.839,00 |
| 05.01.2026 | 18,75 | 18,92 | 17,89 | 18,42 | -1,94% | 1.204.058,00 |
| 02.01.2026 | 18,95 | 18,97 | 18,47 | 18,79 | -0,66% | 882.902,00 |
| 31.12.2025 | 18,76 | 18,91 | 18,71 | 18,91 | 0,77% | 256.852,00 |
| 30.12.2025 | 18,70 | 18,80 | 18,45 | 18,77 | 1,60% | 689.811,00 |
| 29.12.2025 | 18,50 | 18,71 | 18,44 | 18,47 | 0,11% | 703.867,00 |
| 24.12.2025 | 18,65 | 18,65 | 18,32 | 18,45 | -1,34% | 241.958,00 |
| 23.12.2025 | 18,84 | 19,03 | 18,59 | 18,70 | -0,45% | 564.125,00 |
| 22.12.2025 | 18,95 | 19,00 | 18,56 | 18,79 | -1,05% | 977.104,00 |
| 19.12.2025 | 19,00 | 19,23 | 18,76 | 18,99 | -0,21% | 3.058.972,00 |
| 18.12.2025 | 18,89 | 19,07 | 18,70 | 19,03 | 0,66% | 716.575,00 |
| 17.12.2025 | 18,64 | 18,97 | 18,33 | 18,90 | 1,61% | 984.766,00 |
| 16.12.2025 | 18,05 | 18,68 | 17,95 | 18,60 | 1,17% | 1.140.678,00 |
| 15.12.2025 | 18,52 | 18,62 | 18,34 | 18,39 | -1,16% | 970.575,00 |
| 12.12.2025 | 18,46 | 18,66 | 18,21 | 18,60 | 0,79% | 891.662,00 |
| 11.12.2025 | 18,23 | 18,59 | 18,10 | 18,46 | 1,91% | 716.706,00 |
| 10.12.2025 | 18,01 | 18,25 | 17,83 | 18,11 | 0,84% | 1.062.157,00 |
| 09.12.2025 | 17,89 | 18,13 | 17,86 | 17,96 | 0,59% | 1.289.450,00 |
| 08.12.2025 | 18,89 | 18,89 | 17,86 | 17,86 | -5,65% | 1.752.936,00 |
| 05.12.2025 | 18,60 | 19,14 | 18,49 | 18,93 | 2,83% | 1.257.647,00 |
| 04.12.2025 | 18,43 | 18,84 | 18,30 | 18,41 | 0,66% | 932.953,00 |
| 03.12.2025 | 18,41 | 18,51 | 18,19 | 18,29 | -0,08% | 726.168,00 |
| 02.12.2025 | 18,90 | 18,99 | 18,28 | 18,30 | -3,02% | 889.735,00 |
| 01.12.2025 | 18,49 | 18,87 | 18,23 | 18,87 | 2,06% | 1.461.964,00 |
| 28.11.2025 | 18,54 | 18,59 | 18,25 | 18,49 | -0,16% | 782.986,00 |
| 27.11.2025 | 18,37 | 18,62 | 18,30 | 18,52 | 0,98% | 473.300,00 |
| 26.11.2025 | 18,64 | 18,64 | 18,28 | 18,34 | -0,84% | 756.579,00 |
| 25.11.2025 | 18,70 | 18,70 | 17,93 | 18,50 | -0,70% | 1.221.850,00 |
| 24.11.2025 | 18,62 | 19,10 | 18,44 | 18,63 | 1,09% | 1.953.315,00 |
| 21.11.2025 | 18,00 | 18,45 | 17,91 | 18,43 | 2,30% | 988.177,00 |
| 20.11.2025 | 18,53 | 18,54 | 18,01 | 18,01 | -1,50% | 851.022,00 |
| 19.11.2025 | 18,59 | 18,73 | 18,29 | 18,29 | -0,87% | 663.823,00 |
| 18.11.2025 | 18,64 | 18,78 | 18,35 | 18,45 | -3,18% | 1.228.469,00 |
| 17.11.2025 | 19,48 | 19,66 | 18,94 | 19,05 | -1,63% | 1.145.734,00 |
| 14.11.2025 | 19,64 | 19,67 | 19,15 | 19,37 | -1,45% | 1.165.641,00 |
| 13.11.2025 | 20,45 | 20,97 | 19,65 | 19,65 | -3,39% | 1.779.357,00 |
| 12.11.2025 | 19,62 | 20,53 | 18,73 | 20,34 | -4,01% | 4.464.959,00 |
| 11.11.2025 | 20,87 | 21,23 | 20,64 | 21,19 | -0,09% | 630.987,00 |
| 10.11.2025 | 21,29 | 21,73 | 21,13 | 21,21 | 1,48% | 971.290,00 |
| 07.11.2025 | 22,02 | 22,06 | 20,72 | 20,90 | -5,09% | 1.105.627,00 |
| 06.11.2025 | 22,72 | 22,99 | 21,87 | 22,02 | -2,52% | 884.329,00 |
| 05.11.2025 | 23,22 | 23,42 | 22,55 | 22,59 | -3,21% | 1.014.690,00 |
| 04.11.2025 | 24,07 | 24,07 | 22,94 | 23,34 | -8,58% | 2.016.150,00 |
| 03.11.2025 | 24,86 | 25,77 | 24,68 | 25,53 | 2,41% | 708.743,00 |
| 31.10.2025 | 26,00 | 26,37 | 24,93 | 24,93 | -4,00% | 1.006.420,00 |
| 30.10.2025 | 26,12 | 26,26 | 25,86 | 25,97 | -0,46% | 555.215,00 |
| 29.10.2025 | 26,15 | 26,48 | 26,01 | 26,09 | -0,50% | 564.391,00 |
| 28.10.2025 | 25,34 | 26,80 | 25,34 | 26,22 | 3,23% | 1.001.800,00 |