23,970€
17,04%
Echtzeit-Aktienkurs EDENRED EO 2
Bid:
Ask:
Aktienkurse zur EDENRED EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 21,38 | 24,74 | 21,05 | 24,02 | 17,09% | 135.514,00 |
| 17.06.2026 | 20,27 | 20,76 | 20,25 | 20,51 | 1,51% | 16.840,00 |
| 16.06.2026 | 21,12 | 21,28 | 20,19 | 20,21 | -4,13% | 29.293,00 |
| 15.06.2026 | 21,17 | 21,46 | 20,72 | 21,08 | 1,08% | 41.875,00 |
| 12.06.2026 | 20,58 | 20,87 | 20,24 | 20,85 | 1,09% | 71.334,00 |
| 11.06.2026 | 20,26 | 20,66 | 19,91 | 20,63 | 2,18% | 33.692,00 |
| 10.06.2026 | 20,70 | 20,75 | 19,89 | 20,19 | -8,97% | 3.950,00 |
| 09.06.2026 | 21,94 | 22,39 | 21,71 | 22,18 | 1,26% | 34.608,00 |
| 08.06.2026 | 21,62 | 22,14 | 21,43 | 21,90 | 0,55% | 50.457,00 |
| 05.06.2026 | 22,47 | 22,68 | 21,72 | 21,78 | -3,31% | 33.910,00 |
| 04.06.2026 | 22,66 | 22,85 | 22,42 | 22,53 | -0,42% | 70.153,00 |
| 03.06.2026 | 22,91 | 23,26 | 22,57 | 22,62 | -1,48% | 25.532,00 |
| 02.06.2026 | 23,36 | 23,76 | 22,88 | 22,96 | -1,56% | 45.744,00 |
| 01.06.2026 | 23,33 | 23,95 | 23,03 | 23,33 | 0,24% | 68.617,00 |
| 29.05.2026 | 23,34 | 23,95 | 22,98 | 23,27 | 0,04% | 35.477,00 |
| 28.05.2026 | 22,39 | 23,38 | 22,04 | 23,26 | 3,29% | 77.734,00 |
| 27.05.2026 | 22,76 | 22,76 | 22,22 | 22,52 | -0,95% | 35.759,00 |
| 26.05.2026 | 22,50 | 22,75 | 22,26 | 22,74 | 0,62% | 52.493,00 |
| 25.05.2026 | 22,48 | 22,69 | 22,26 | 22,60 | 1,89% | 3.040,00 |
| 22.05.2026 | 22,44 | 22,58 | 22,03 | 22,18 | -1,22% | - |
| 21.05.2026 | 21,50 | 22,56 | 21,45 | 22,45 | 3,98% | 3.212,00 |
| 20.05.2026 | 21,96 | 22,12 | 21,41 | 21,59 | -2,02% | - |
| 19.05.2026 | 21,74 | 22,92 | 21,71 | 22,04 | 1,15% | - |
| 18.05.2026 | 20,97 | 21,83 | 20,95 | 21,79 | 2,95% | 14.250,00 |
| 15.05.2026 | 21,02 | 21,41 | 21,02 | 21,16 | -0,45% | 308,00 |
| 14.05.2026 | 21,39 | 21,61 | 21,09 | 21,26 | -0,63% | 22.800,00 |
| 13.05.2026 | 21,19 | 21,42 | 20,80 | 21,39 | 1,21% | - |
| 12.05.2026 | 21,15 | 21,18 | 20,83 | 21,14 | -0,52% | - |
| 11.05.2026 | 21,27 | 21,51 | 21,10 | 21,25 | 0,07% | - |
| 08.05.2026 | 20,99 | 21,25 | 20,84 | 21,23 | 1,41% | - |
| 07.05.2026 | 21,46 | 21,58 | 20,91 | 20,94 | -2,36% | 4.000,00 |
| 06.05.2026 | 21,40 | 21,73 | 21,02 | 21,44 | 1,13% | 750,00 |
| 05.05.2026 | 21,32 | 21,45 | 20,99 | 21,20 | -0,38% | - |
| 04.05.2026 | 21,04 | 21,48 | 21,03 | 21,28 | -0,09% | - |
| 30.04.2026 | 21,44 | 21,67 | 21,04 | 21,30 | -1,27% | - |
| 29.04.2026 | 21,75 | 21,78 | 21,03 | 21,58 | -0,44% | - |
| 28.04.2026 | 21,34 | 21,82 | 21,27 | 21,67 | 1,33% | - |
| 27.04.2026 | 21,92 | 21,93 | 21,30 | 21,39 | -1,20% | - |
| 24.04.2026 | 20,82 | 21,79 | 20,75 | 21,65 | 4,79% | - |
| 23.04.2026 | 20,74 | 21,41 | 19,10 | 20,66 | 2,63% | 3.500,00 |
| 22.04.2026 | 20,70 | 20,88 | 20,02 | 20,13 | -1,97% | - |
| 21.04.2026 | 20,38 | 20,79 | 20,30 | 20,53 | 0,83% | - |
| 20.04.2026 | 19,96 | 20,49 | 19,94 | 20,36 | 1,09% | - |
| 17.04.2026 | 20,01 | 20,44 | 19,97 | 20,14 | 0,95% | 350,00 |
| 16.04.2026 | 19,42 | 20,02 | 19,28 | 19,95 | 2,90% | - |
| 15.04.2026 | 18,60 | 19,44 | 18,59 | 19,39 | 3,87% | 2.100,00 |
| 14.04.2026 | 18,50 | 18,84 | 18,35 | 18,67 | 0,76% | - |
| 13.04.2026 | 18,18 | 18,53 | 17,99 | 18,53 | 0,98% | - |
| 10.04.2026 | 18,14 | 18,75 | 18,09 | 18,35 | 1,20% | - |
| 09.04.2026 | 17,99 | 18,20 | 17,84 | 18,13 | 0,26% | - |
| 08.04.2026 | 17,73 | 18,55 | 17,72 | 18,08 | 1,63% | - |
| 07.04.2026 | 17,23 | 17,92 | 17,21 | 17,79 | 3,71% | - |
| 02.04.2026 | 16,65 | 17,70 | 16,60 | 17,15 | 0,47% | 3.626,00 |
| 01.04.2026 | 17,41 | 17,73 | 16,82 | 17,07 | -0,96% | - |
| 31.03.2026 | 16,17 | 17,27 | 16,09 | 17,24 | 7,50% | - |
| 30.03.2026 | 15,75 | 16,29 | 15,52 | 16,04 | 2,23% | - |
| 27.03.2026 | 15,66 | 15,89 | 15,23 | 15,69 | 0,80% | 8.955,00 |
| 26.03.2026 | 18,48 | 18,51 | 15,38 | 15,56 | -16,22% | 7.465,00 |
| 25.03.2026 | 18,52 | 18,87 | 18,38 | 18,57 | 0,29% | - |
| 24.03.2026 | 18,01 | 18,57 | 18,01 | 18,52 | 2,42% | - |
| 23.03.2026 | 17,84 | 18,23 | 17,39 | 18,08 | 0,96% | 7.940,00 |
| 20.03.2026 | 18,08 | 18,21 | 17,82 | 17,91 | -1,00% | - |
| 19.03.2026 | 17,87 | 18,13 | 17,76 | 18,09 | 1,09% | 1.820,00 |
| 18.03.2026 | 18,55 | 18,55 | 17,82 | 17,89 | -2,59% | 2.340,00 |
| 17.03.2026 | 17,82 | 18,51 | 17,80 | 18,37 | 2,34% | - |
| 16.03.2026 | 18,52 | 18,88 | 17,89 | 17,95 | -3,04% | - |
| 13.03.2026 | 18,77 | 18,83 | 18,35 | 18,51 | -1,50% | - |
| 12.03.2026 | 18,41 | 19,08 | 18,41 | 18,79 | 1,63% | 4.375,00 |
| 11.03.2026 | 18,67 | 19,16 | 18,44 | 18,49 | -1,31% | 2.882,00 |
| 10.03.2026 | 18,92 | 19,16 | 18,62 | 18,74 | -1,24% | - |
| 09.03.2026 | 18,35 | 19,08 | 18,27 | 18,97 | 0,89% | 7.875,00 |
| 06.03.2026 | 19,37 | 19,44 | 18,45 | 18,80 | -2,51% | - |
| 05.03.2026 | 19,21 | 19,58 | 19,03 | 19,29 | -0,34% | - |
| 04.03.2026 | 19,23 | 19,84 | 18,93 | 19,35 | -0,12% | - |
| 03.03.2026 | 19,47 | 19,81 | 19,21 | 19,38 | -1,56% | - |
| 02.03.2026 | 19,09 | 19,99 | 19,04 | 19,69 | 1,36% | - |
| 27.02.2026 | 19,48 | 19,65 | 19,00 | 19,42 | -0,08% | - |
| 26.02.2026 | 18,34 | 19,59 | 18,19 | 19,44 | 5,76% | 12.830,00 |
| 25.02.2026 | 18,87 | 18,88 | 17,66 | 18,38 | -3,14% | 15.000,00 |
| 24.02.2026 | 19,20 | 19,87 | 18,87 | 18,97 | 4,20% | - |
| 23.02.2026 | 18,07 | 18,43 | 17,88 | 18,21 | 0,75% | 4.050,00 |
| 20.02.2026 | 17,85 | 18,43 | 17,64 | 18,07 | 1,41% | - |
| 19.02.2026 | 17,76 | 18,15 | 17,63 | 17,82 | 0,43% | - |
| 18.02.2026 | 18,02 | 18,03 | 17,37 | 17,74 | -1,43% | - |
| 17.02.2026 | 17,59 | 18,20 | 17,54 | 18,00 | 1,97% | - |
| 16.02.2026 | 18,18 | 18,46 | 17,56 | 17,65 | -2,81% | - |
| 13.02.2026 | 18,06 | 18,64 | 17,83 | 18,16 | 0,85% | - |
| 12.02.2026 | 17,81 | 18,38 | 17,32 | 18,01 | 1,33% | - |
| 11.02.2026 | 18,00 | 18,21 | 17,51 | 17,77 | -1,25% | - |
| 10.02.2026 | 17,57 | 18,23 | 17,56 | 18,00 | 2,36% | - |
| 09.02.2026 | 17,79 | 17,91 | 17,53 | 17,58 | -0,93% | - |
| 06.02.2026 | 17,88 | 17,90 | 17,30 | 17,75 | -0,65% | - |
| 05.02.2026 | 17,82 | 18,13 | 17,55 | 17,87 | 0,65% | - |
| 04.02.2026 | 17,24 | 17,98 | 17,23 | 17,75 | 3,47% | - |
| 03.02.2026 | 17,93 | 17,98 | 17,09 | 17,16 | -3,97% | - |
| 02.02.2026 | 17,44 | 17,99 | 17,43 | 17,87 | 1,30% | - |
| 30.01.2026 | 17,27 | 17,69 | 17,22 | 17,64 | 1,76% | - |
| 29.01.2026 | 17,39 | 17,63 | 17,15 | 17,33 | 0,12% | 3.750,00 |
| 28.01.2026 | 17,25 | 17,64 | 17,03 | 17,31 | 1,17% | - |
| 27.01.2026 | 17,37 | 17,50 | 16,97 | 17,11 | -1,67% | - |