25,240€
-0,08%
Echtzeit-Aktienkurs EDENRED EO 2
Bid:
Ask:
Aktienkurse zur EDENRED EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,36 | 25,70 | 25,24 | 25,25 | -0,43% | 12.857,00 |
| 11.11.2026 | 26,00 | 26,03 | 25,10 | 25,36 | -2,57% | 14.899,00 |
| 10.11.2026 | 24,35 | 26,03 | 24,32 | 26,03 | 6,86% | 2.338,00 |
| 09.11.2026 | 24,59 | 24,68 | 24,00 | 24,36 | -0,96% | 2.200,00 |
| 06.11.2026 | 25,15 | 25,17 | 24,39 | 24,59 | -2,25% | 3.521,00 |
| 05.11.2026 | 24,36 | 25,19 | 24,33 | 25,16 | 3,26% | 2.069,00 |
| 04.11.2026 | 23,93 | 24,84 | 23,78 | 24,36 | 1,82% | 1.547,00 |
| 03.11.2026 | 23,89 | 24,22 | 23,74 | 23,93 | 0,06% | 1.265,00 |
| 02.11.2026 | 24,08 | 24,18 | 23,59 | 23,91 | -0,64% | 89.149,00 |
| 30.10.2026 | 24,18 | 24,63 | 24,05 | 24,07 | -0,50% | 1.820,00 |
| 29.10.2026 | 24,25 | 24,72 | 23,48 | 24,19 | -1,12% | 12.289,00 |
| 28.10.2026 | 24,30 | 24,74 | 24,04 | 24,46 | 0,66% | 8.867,00 |
| 27.10.2026 | 25,11 | 25,67 | 24,28 | 24,30 | -3,25% | 1.451,00 |
| 26.10.2026 | 25,89 | 25,93 | 24,85 | 25,12 | -3,52% | 3.835,00 |
| 23.10.2026 | 26,57 | 26,58 | 25,16 | 26,03 | -2,05% | 4.114,00 |
| 22.10.2026 | 26,55 | 26,89 | 26,06 | 26,58 | 0,02% | 12.332,00 |
| 21.10.2026 | 29,44 | 29,74 | 26,46 | 26,57 | -9,72% | 28.639,00 |
| 20.10.2026 | 29,86 | 29,92 | 29,22 | 29,43 | -1,04% | 11.857,00 |
| 19.10.2026 | 30,04 | 30,14 | 29,64 | 29,74 | -0,90% | 25.208,00 |
| 16.10.2026 | 29,39 | 30,46 | 29,39 | 30,01 | 1,88% | 69.658,00 |
| 15.10.2026 | 28,85 | 29,55 | 28,48 | 29,46 | 2,24% | 8.694,00 |
| 14.10.2026 | 29,21 | 29,22 | 28,56 | 28,81 | -1,37% | 30.576,00 |
| 13.10.2026 | 28,29 | 29,36 | 28,29 | 29,21 | 3,23% | 33.475,00 |
| 12.10.2026 | 28,27 | 28,30 | 27,83 | 28,30 | 0,34% | 4.274,00 |
| 09.10.2026 | 27,69 | 28,34 | 27,68 | 28,20 | 1,90% | 16.540,00 |
| 08.10.2026 | 28,12 | 28,12 | 27,33 | 27,68 | -1,63% | 81.279,00 |
| 07.10.2026 | 27,49 | 28,14 | 27,17 | 28,14 | 2,53% | - |
| 06.10.2026 | 27,21 | 27,62 | 27,15 | 27,44 | 0,86% | 17.319,00 |
| 05.10.2026 | 27,19 | 27,80 | 27,06 | 27,21 | 0,37% | 5.838,00 |
| 02.10.2026 | 26,83 | 27,58 | 26,83 | 27,11 | 0,97% | 47.876,00 |
| 01.10.2026 | 27,59 | 27,60 | 26,73 | 26,85 | -2,65% | 29.444,00 |
| 30.09.2026 | 28,23 | 28,23 | 27,27 | 27,58 | -2,32% | 35.076,00 |
| 29.09.2026 | 28,18 | 28,27 | 27,83 | 28,23 | 0,18% | 13.839,00 |
| 28.09.2026 | 27,46 | 28,22 | 27,46 | 28,18 | 2,55% | 36.486,00 |
| 25.09.2026 | 27,45 | 27,74 | 27,27 | 27,48 | 0,13% | 24.334,00 |
| 24.09.2026 | 27,67 | 27,75 | 27,30 | 27,45 | -0,85% | 30.904,00 |
| 23.09.2026 | 28,00 | 28,20 | 27,50 | 27,68 | -1,14% | 6.396,00 |
| 22.09.2026 | 27,71 | 28,41 | 27,52 | 28,00 | 1,05% | 11.852,00 |
| 21.09.2026 | 28,18 | 28,54 | 27,71 | 27,71 | -2,36% | 24.864,00 |
| 18.09.2026 | 29,12 | 29,13 | 28,34 | 28,38 | -2,52% | 11.938,00 |
| 17.09.2026 | 29,22 | 29,29 | 28,82 | 29,12 | -0,29% | 27.053,00 |
| 16.09.2026 | 28,57 | 29,31 | 28,40 | 29,20 | 2,64% | 18.761,00 |
| 15.09.2026 | 28,71 | 28,97 | 28,37 | 28,45 | -0,89% | 9.523,00 |
| 14.09.2026 | 28,15 | 28,92 | 28,05 | 28,71 | 2,54% | 24.168,00 |
| 11.09.2026 | 28,48 | 28,48 | 27,96 | 28,00 | -1,65% | 19.124,00 |
| 10.09.2026 | 28,60 | 29,14 | 28,32 | 28,47 | -0,42% | 9.379,00 |
| 09.09.2026 | 28,60 | 28,92 | 28,34 | 28,59 | -0,02% | 35.132,00 |
| 08.09.2026 | 29,62 | 29,79 | 28,56 | 28,59 | -3,08% | 11.178,00 |
| 07.09.2026 | 30,45 | 30,45 | 29,50 | 29,50 | -3,14% | 35.969,00 |
| 04.09.2026 | 30,01 | 30,49 | 29,84 | 30,46 | 1,52% | 14.487,00 |
| 03.09.2026 | 29,93 | 30,36 | 29,48 | 30,00 | 0,25% | 39.088,00 |
| 02.09.2026 | 29,98 | 30,20 | 29,57 | 29,93 | -1,21% | 14.300,00 |
| 01.09.2026 | 30,13 | 30,65 | 29,46 | 30,29 | 0,73% | 20.587,00 |
| 31.08.2026 | 30,48 | 30,65 | 30,07 | 30,07 | -1,33% | 18.416,00 |
| 28.08.2026 | 30,54 | 30,83 | 30,38 | 30,48 | -0,20% | 22.678,00 |
| 27.08.2026 | 30,36 | 30,73 | 29,99 | 30,54 | 0,58% | 51.311,00 |
| 26.08.2026 | 30,07 | 30,52 | 30,04 | 30,36 | 0,65% | 12.983,00 |
| 25.08.2026 | 29,87 | 30,36 | 29,74 | 30,17 | 1,00% | 49.260,00 |
| 24.08.2026 | 29,20 | 29,95 | 29,19 | 29,87 | 2,31% | 55.436,00 |
| 21.08.2026 | 28,83 | 29,43 | 28,68 | 29,19 | 1,67% | 13.257,00 |
| 20.08.2026 | 29,06 | 29,08 | 28,71 | 28,71 | -1,20% | 4.940,00 |
| 19.08.2026 | 28,19 | 29,13 | 28,19 | 29,06 | 3,07% | 6.371,00 |
| 18.08.2026 | 28,07 | 28,35 | 27,89 | 28,20 | 0,45% | - |
| 17.08.2026 | 28,53 | 28,56 | 27,84 | 28,07 | -1,60% | 4.468,00 |
| 14.08.2026 | 27,97 | 28,79 | 27,97 | 28,53 | 2,39% | 36.939,00 |
| 13.08.2026 | 27,62 | 28,45 | 27,62 | 27,86 | 0,89% | 2.855,00 |
| 12.08.2026 | 28,07 | 28,11 | 27,55 | 27,62 | -1,59% | 30.716,00 |
| 11.08.2026 | 28,32 | 28,38 | 27,98 | 28,06 | -0,88% | 23.691,00 |
| 10.08.2026 | 28,92 | 28,92 | 28,02 | 28,31 | -2,13% | 1.652,00 |
| 07.08.2026 | 28,91 | 29,37 | 28,82 | 28,93 | 0,09% | 28.630,00 |
| 06.08.2026 | 29,14 | 29,49 | 28,90 | 28,90 | -1,33% | 4.512,00 |
| 05.08.2026 | 28,62 | 29,44 | 28,55 | 29,29 | 2,38% | 20.592,00 |
| 04.08.2026 | 28,35 | 28,64 | 27,97 | 28,61 | 0,93% | 3.192,00 |
| 03.08.2026 | 29,39 | 29,39 | 28,24 | 28,35 | -0,26% | 10.198,00 |
| 31.07.2026 | 28,52 | 29,28 | 28,41 | 28,42 | -0,28% | 33.123,00 |
| 30.07.2026 | 28,65 | 28,97 | 28,01 | 28,50 | -0,28% | 34.387,00 |
| 29.07.2026 | 28,02 | 28,97 | 28,01 | 28,58 | 1,98% | 26.873,00 |
| 28.07.2026 | 26,93 | 28,19 | 26,89 | 28,03 | 4,45% | 40.537,00 |
| 27.07.2026 | 26,42 | 27,13 | 26,31 | 26,83 | 1,61% | 14.804,00 |
| 24.07.2026 | 26,15 | 26,42 | 25,16 | 26,41 | 0,96% | 23.306,00 |
| 23.07.2026 | 27,40 | 27,61 | 26,02 | 26,16 | -2,70% | 55.272,00 |
| 22.07.2026 | 26,73 | 27,23 | 26,69 | 26,88 | 0,94% | 19.278,00 |
| 21.07.2026 | 26,68 | 27,01 | 26,37 | 26,63 | 1,25% | 16.008,00 |
| 20.07.2026 | 26,45 | 26,99 | 26,20 | 26,30 | -0,57% | 26.395,00 |
| 17.07.2026 | 26,29 | 26,57 | 25,94 | 26,45 | 0,65% | 2.764,00 |
| 16.07.2026 | 25,86 | 26,53 | 25,34 | 26,28 | 2,02% | 46.075,00 |
| 15.07.2026 | 24,93 | 25,87 | 24,92 | 25,76 | 4,40% | 21.125,00 |
| 14.07.2026 | 24,58 | 25,00 | 24,24 | 24,68 | 0,45% | 1.728,00 |
| 13.07.2026 | 23,55 | 24,90 | 23,35 | 24,57 | 4,22% | 52.561,00 |
| 10.07.2026 | 23,55 | 24,34 | 23,55 | 23,57 | 0,08% | 30.401,00 |
| 09.07.2026 | 23,16 | 23,55 | 23,07 | 23,55 | 1,71% | 3.869,00 |
| 08.07.2026 | 23,60 | 23,60 | 23,04 | 23,16 | -1,89% | 22.695,00 |
| 07.07.2026 | 23,72 | 23,98 | 23,19 | 23,60 | -0,51% | 2.140,00 |
| 06.07.2026 | 23,89 | 24,12 | 23,32 | 23,72 | -0,79% | 20.466,00 |
| 03.07.2026 | 23,12 | 24,09 | 23,04 | 23,91 | 4,39% | 24.254,00 |
| 02.07.2026 | 22,52 | 22,99 | 22,48 | 22,91 | 1,69% | 1.800,00 |
| 01.07.2026 | 22,51 | 22,59 | 22,19 | 22,53 | 0,09% | 8.506,00 |
| 30.06.2026 | 22,31 | 22,84 | 22,27 | 22,51 | 1,08% | 2.330,00 |
| 29.06.2026 | 22,51 | 23,02 | 22,25 | 22,27 | -1,04% | 5.757,00 |
| 26.06.2026 | 22,22 | 22,51 | 21,89 | 22,50 | 2,02% | 1.172,00 |