30,450€
-1,42%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 31,06 | 31,59 | 30,19 | 30,54 | -1,55% | - |
| 20.02.2025 | 31,65 | 31,71 | 30,71 | 31,02 | -2,44% | - |
| 19.02.2025 | 32,16 | 32,45 | 31,48 | 31,79 | -1,24% | 240,00 |
| 18.02.2025 | 34,50 | 35,50 | 30,82 | 32,19 | -5,30% | - |
| 17.02.2025 | 33,45 | 34,12 | 33,31 | 33,99 | 1,68% | - |
| 14.02.2025 | 33,14 | 33,66 | 33,13 | 33,43 | 1,03% | - |
| 13.02.2025 | 33,16 | 33,73 | 32,99 | 33,09 | -0,02% | - |
| 12.02.2025 | 31,91 | 33,22 | 31,89 | 33,10 | 3,73% | - |
| 11.02.2025 | 31,91 | 32,38 | 31,76 | 31,91 | -0,13% | - |
| 10.02.2025 | 31,00 | 32,04 | 30,98 | 31,95 | 3,42% | - |
| 07.02.2025 | 32,44 | 32,56 | 30,88 | 30,89 | -4,60% | - |
| 06.02.2025 | 32,48 | 32,60 | 31,98 | 32,38 | -0,17% | - |
| 05.02.2025 | 32,27 | 32,49 | 31,99 | 32,44 | 0,14% | - |
| 04.02.2025 | 32,78 | 32,85 | 32,15 | 32,39 | -0,81% | - |
| 03.02.2025 | 32,42 | 32,87 | 31,97 | 32,66 | -1,63% | - |
| 31.01.2025 | 33,21 | 33,38 | 32,71 | 33,20 | -0,14% | - |
| 30.01.2025 | 32,81 | 33,49 | 32,48 | 33,24 | 1,73% | - |
| 29.01.2025 | 32,79 | 32,79 | 32,00 | 32,68 | 0,51% | - |
| 28.01.2025 | 32,23 | 32,84 | 32,06 | 32,51 | 0,42% | - |
| 27.01.2025 | 31,67 | 32,41 | 30,86 | 32,38 | 0,94% | 400,00 |
| 24.01.2025 | 32,05 | 32,56 | 31,98 | 32,08 | 0,16% | 20,00 |
| 23.01.2025 | 31,46 | 32,03 | 31,39 | 32,03 | 1,94% | - |
| 22.01.2025 | 31,40 | 31,94 | 31,09 | 31,42 | -0,03% | - |
| 21.01.2025 | 31,34 | 31,57 | 31,26 | 31,43 | -0,06% | - |
| 20.01.2025 | 31,35 | 31,92 | 31,16 | 31,45 | 0,32% | 2.700,00 |
| 17.01.2025 | 31,36 | 31,77 | 31,26 | 31,35 | 0,19% | - |
| 16.01.2025 | 31,48 | 31,57 | 30,73 | 31,29 | -0,06% | - |
| 15.01.2025 | 30,80 | 31,43 | 30,54 | 31,31 | 1,25% | - |
| 14.01.2025 | 31,21 | 31,36 | 30,49 | 30,92 | -0,71% | 500,00 |
| 13.01.2025 | 31,18 | 31,30 | 30,73 | 31,14 | -0,59% | - |
| 10.01.2025 | 31,83 | 32,09 | 31,24 | 31,33 | -1,69% | - |
| 09.01.2025 | 31,46 | 31,89 | 31,18 | 31,87 | 1,06% | - |
| 08.01.2025 | 30,37 | 31,95 | 30,33 | 31,53 | 4,03% | - |
| 07.01.2025 | 31,05 | 31,39 | 30,27 | 30,31 | -2,46% | - |
| 06.01.2025 | 30,76 | 31,69 | 30,61 | 31,08 | 1,34% | - |
| 03.01.2025 | 31,06 | 31,23 | 30,61 | 30,67 | -1,13% | - |
| 02.01.2025 | 31,80 | 31,90 | 30,86 | 31,02 | 0,03% | - |
| 30.12.2024 | 31,20 | 31,45 | 31,01 | 31,01 | -0,89% | - |
| 27.12.2024 | 31,23 | 31,55 | 31,00 | 31,29 | 0,76% | - |
| 23.12.2024 | 30,41 | 31,12 | 30,30 | 31,05 | 2,19% | - |
| 20.12.2024 | 30,07 | 30,53 | 29,76 | 30,39 | 0,66% | - |
| 19.12.2024 | 30,24 | 36,95 | 30,02 | 30,19 | -0,28% | - |
| 18.12.2024 | 31,07 | 31,18 | 30,24 | 30,27 | -2,53% | - |
| 17.12.2024 | 30,73 | 31,20 | 30,45 | 31,06 | 0,91% | - |
| 16.12.2024 | 30,67 | 30,92 | 30,11 | 30,78 | 0,26% | - |
| 13.12.2024 | 30,58 | 31,10 | 30,58 | 30,70 | 0,26% | - |
| 12.12.2024 | 31,72 | 31,77 | 30,29 | 30,62 | -3,62% | - |
| 11.12.2024 | 31,49 | 31,79 | 31,25 | 31,77 | 0,92% | - |
| 10.12.2024 | 31,52 | 31,82 | 31,46 | 31,48 | -0,35% | - |
| 09.12.2024 | 31,15 | 31,92 | 31,13 | 31,59 | 1,35% | - |
| 06.12.2024 | 30,51 | 31,30 | 30,48 | 31,17 | 2,03% | - |
| 05.12.2024 | 29,56 | 30,62 | 29,52 | 30,55 | 3,31% | - |
| 04.12.2024 | 30,40 | 30,89 | 29,52 | 29,57 | -2,71% | - |
| 03.12.2024 | 31,22 | 32,25 | 30,13 | 30,39 | -2,67% | - |
| 02.12.2024 | 31,20 | 31,94 | 30,86 | 31,23 | -0,10% | - |
| 29.11.2024 | 30,64 | 31,44 | 30,47 | 31,26 | 1,77% | - |
| 28.11.2024 | 29,97 | 30,81 | 29,86 | 30,71 | 2,88% | - |
| 27.11.2024 | 30,01 | 30,10 | 29,46 | 29,85 | -0,65% | - |
| 26.11.2024 | 29,99 | 30,51 | 29,60 | 30,05 | -0,20% | - |
| 25.11.2024 | 29,74 | 30,25 | 29,71 | 30,11 | 1,64% | - |
| 22.11.2024 | 29,50 | 29,66 | 28,73 | 29,62 | 0,30% | - |
| 21.11.2024 | 29,31 | 29,54 | 28,70 | 29,53 | 0,73% | - |
| 20.11.2024 | 29,65 | 29,87 | 28,95 | 29,32 | -0,49% | - |
| 19.11.2024 | 28,56 | 29,46 | 28,23 | 29,46 | 3,66% | - |
| 18.11.2024 | 28,84 | 29,08 | 28,40 | 28,42 | -1,22% | - |
| 15.11.2024 | 28,48 | 29,71 | 28,36 | 28,77 | 0,72% | - |
| 14.11.2024 | 28,15 | 28,71 | 27,82 | 28,57 | 1,13% | - |
| 13.11.2024 | 28,74 | 28,89 | 27,73 | 28,25 | -2,38% | - |
| 12.11.2024 | 29,75 | 29,81 | 28,79 | 28,94 | -3,63% | - |
| 11.11.2024 | 30,04 | 30,33 | 29,79 | 30,03 | 0,17% | - |
| 08.11.2024 | 30,41 | 30,65 | 29,66 | 29,98 | -1,69% | - |
| 07.11.2024 | 30,16 | 30,53 | 29,79 | 30,49 | 1,21% | - |
| 06.11.2024 | 30,09 | 30,98 | 29,96 | 30,13 | 0,28% | - |
| 05.11.2024 | 30,01 | 30,12 | 29,64 | 30,04 | 0,32% | - |
| 04.11.2024 | 29,79 | 30,48 | 29,14 | 29,95 | 0,96% | - |
| 01.11.2024 | 29,55 | 29,76 | 29,02 | 29,66 | 0,24% | - |
| 31.10.2024 | 28,47 | 29,71 | 28,39 | 29,59 | 3,44% | - |
| 30.10.2024 | 29,60 | 29,62 | 28,21 | 28,61 | -3,46% | - |
| 29.10.2024 | 29,60 | 30,17 | 29,47 | 29,63 | 0,20% | - |
| 28.10.2024 | 28,95 | 29,77 | 28,91 | 29,57 | 2,73% | - |
| 25.10.2024 | 29,65 | 29,67 | 28,71 | 28,79 | -2,88% | - |
| 24.10.2024 | 33,70 | 33,70 | 28,14 | 29,64 | -13,49% | - |
| 23.10.2024 | 34,00 | 34,78 | 33,83 | 34,26 | 0,62% | - |
| 22.10.2024 | 33,29 | 34,06 | 32,92 | 34,05 | 2,13% | - |
| 21.10.2024 | 33,63 | 33,90 | 33,22 | 33,34 | -1,07% | - |
| 18.10.2024 | 33,40 | 34,03 | 33,30 | 33,70 | 0,90% | - |
| 17.10.2024 | 33,66 | 34,67 | 33,03 | 33,40 | -0,83% | - |
| 16.10.2024 | 33,23 | 34,45 | 32,99 | 33,68 | 1,32% | - |
| 15.10.2024 | 33,62 | 34,19 | 33,08 | 33,24 | -1,19% | - |
| 14.10.2024 | 34,08 | 34,13 | 32,86 | 33,64 | -1,29% | - |
| 11.10.2024 | 34,16 | 34,64 | 33,90 | 34,08 | -0,38% | - |
| 10.10.2024 | 34,48 | 34,51 | 33,56 | 34,21 | -1,00% | - |
| 09.10.2024 | 34,03 | 34,68 | 33,83 | 34,56 | 1,44% | - |
| 08.10.2024 | 33,71 | 34,25 | 33,29 | 34,07 | 0,49% | - |
| 07.10.2024 | 34,56 | 34,63 | 33,76 | 33,90 | -2,18% | - |
| 04.10.2024 | 33,91 | 34,76 | 33,72 | 34,66 | 2,35% | - |
| 03.10.2024 | 33,92 | 34,09 | 33,43 | 33,86 | -0,67% | - |
| 02.10.2024 | 35,40 | 35,46 | 34,05 | 34,09 | -3,71% | - |
| 01.10.2024 | 34,12 | 35,51 | 34,07 | 35,41 | 3,77% | - |
| 30.09.2024 | 35,86 | 36,01 | 33,76 | 34,12 | -4,60% | - |