17,947€
0,52%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 17,99 | 18,09 | 17,88 | 17,89 | 0,20% | - |
| 09.12.2025 | 18,17 | 18,19 | 17,86 | 17,86 | -2,43% | - |
| 08.12.2025 | 18,84 | 18,89 | 17,86 | 18,30 | -2,71% | - |
| 05.12.2025 | 18,48 | 19,14 | 18,48 | 18,81 | 1,54% | - |
| 04.12.2025 | 18,39 | 18,84 | 18,31 | 18,53 | 1,81% | - |
| 03.12.2025 | 18,37 | 18,55 | 18,19 | 18,20 | -0,08% | - |
| 02.12.2025 | 18,85 | 18,99 | 18,21 | 18,21 | -2,85% | - |
| 01.12.2025 | 18,43 | 18,91 | 18,23 | 18,75 | 2,07% | - |
| 28.11.2025 | 18,53 | 18,75 | 18,25 | 18,37 | -0,81% | 740,00 |
| 27.11.2025 | 18,33 | 18,62 | 18,31 | 18,52 | 0,03% | - |
| 26.11.2025 | 18,60 | 18,65 | 18,27 | 18,51 | 0,35% | - |
| 25.11.2025 | 18,62 | 18,76 | 17,92 | 18,45 | -0,22% | - |
| 24.11.2025 | 18,56 | 19,10 | 18,44 | 18,49 | 2,38% | - |
| 21.11.2025 | 18,05 | 18,58 | 17,92 | 18,06 | -0,88% | - |
| 20.11.2025 | 18,48 | 18,54 | 17,99 | 18,22 | -1,57% | - |
| 19.11.2025 | 18,66 | 18,75 | 18,27 | 18,51 | -1,07% | 2.400,00 |
| 18.11.2025 | 18,93 | 19,04 | 18,34 | 18,71 | -2,48% | - |
| 17.11.2025 | 19,42 | 19,65 | 18,92 | 19,18 | -0,42% | - |
| 14.11.2025 | 19,70 | 19,71 | 19,14 | 19,26 | -3,26% | - |
| 13.11.2025 | 20,52 | 20,97 | 19,62 | 19,91 | -2,16% | - |
| 12.11.2025 | 20,77 | 20,79 | 18,75 | 20,35 | -3,51% | 1.535,00 |
| 11.11.2025 | 21,29 | 21,31 | 20,63 | 21,09 | -0,38% | 700,00 |
| 10.11.2025 | 21,28 | 21,74 | 21,13 | 21,17 | 0,76% | - |
| 07.11.2025 | 21,98 | 22,08 | 20,71 | 21,01 | -4,24% | - |
| 06.11.2025 | 22,58 | 22,98 | 21,87 | 21,94 | -2,88% | - |
| 05.11.2025 | 23,41 | 23,42 | 22,56 | 22,59 | -4,26% | - |
| 04.11.2025 | 23,77 | 23,78 | 22,95 | 23,60 | -8,30% | - |
| 03.11.2025 | 24,99 | 25,77 | 24,68 | 25,73 | 3,58% | - |
| 31.10.2025 | 25,91 | 26,39 | 24,84 | 24,84 | -4,86% | - |
| 30.10.2025 | 25,98 | 26,26 | 25,85 | 26,11 | -0,15% | - |
| 29.10.2025 | 26,06 | 26,49 | 25,84 | 26,15 | -1,10% | - |
| 28.10.2025 | 25,36 | 26,80 | 25,36 | 26,44 | 3,20% | - |
| 27.10.2025 | 26,01 | 26,02 | 25,37 | 25,62 | -0,31% | - |
| 24.10.2025 | 25,28 | 25,92 | 25,28 | 25,70 | 2,43% | - |
| 23.10.2025 | 25,70 | 26,40 | 24,94 | 25,09 | -3,76% | - |
| 22.10.2025 | 24,91 | 26,18 | 24,62 | 26,07 | 4,61% | 75,00 |
| 21.10.2025 | 21,57 | 25,23 | 21,57 | 24,92 | 18,95% | 1.200,00 |
| 20.10.2025 | 20,82 | 21,03 | 20,46 | 20,95 | 1,55% | 250,00 |
| 17.10.2025 | 20,40 | 20,79 | 20,17 | 20,63 | 1,73% | - |
| 16.10.2025 | 20,42 | 20,62 | 20,16 | 20,28 | 0,45% | - |
| 15.10.2025 | 20,92 | 21,11 | 19,83 | 20,19 | -2,32% | 320,00 |
| 14.10.2025 | 20,54 | 20,90 | 20,26 | 20,67 | 0,63% | - |
| 13.10.2025 | 20,85 | 21,05 | 20,33 | 20,54 | -2,75% | 165,00 |
| 10.10.2025 | 20,99 | 21,22 | 20,60 | 21,12 | 0,24% | - |
| 09.10.2025 | 21,03 | 21,23 | 21,01 | 21,07 | 0,43% | 475,00 |
| 08.10.2025 | 20,96 | 21,22 | 20,92 | 20,98 | 0,00% | - |
| 07.10.2025 | 21,19 | 21,36 | 20,92 | 20,98 | -0,24% | - |
| 06.10.2025 | 21,78 | 21,78 | 20,81 | 21,03 | -2,28% | - |
| 03.10.2025 | 20,80 | 21,79 | 20,80 | 21,52 | 3,46% | - |
| 02.10.2025 | 20,57 | 21,51 | 20,30 | 20,80 | 1,81% | - |
| 01.10.2025 | 20,21 | 20,56 | 19,97 | 20,43 | 1,84% | - |
| 30.09.2025 | 20,19 | 20,29 | 19,84 | 20,06 | 0,88% | - |
| 29.09.2025 | 20,10 | 20,22 | 19,82 | 19,89 | -0,53% | - |
| 26.09.2025 | 20,20 | 20,27 | 19,80 | 19,99 | -2,49% | - |
| 25.09.2025 | 20,57 | 20,71 | 20,13 | 20,50 | 0,49% | - |
| 24.09.2025 | 20,53 | 20,59 | 20,17 | 20,40 | -0,63% | - |
| 23.09.2025 | 20,14 | 20,69 | 20,13 | 20,53 | 2,60% | - |
| 22.09.2025 | 20,13 | 20,26 | 19,93 | 20,01 | -0,74% | 175,00 |
| 19.09.2025 | 20,31 | 20,49 | 20,09 | 20,16 | 0,20% | - |
| 18.09.2025 | 20,38 | 20,55 | 20,09 | 20,12 | -0,98% | - |
| 17.09.2025 | 20,20 | 20,45 | 20,04 | 20,32 | 1,68% | - |
| 16.09.2025 | 20,14 | 20,17 | 19,83 | 19,99 | 0,08% | - |
| 15.09.2025 | 20,73 | 20,93 | 19,97 | 19,97 | -4,40% | - |
| 12.09.2025 | 22,38 | 22,62 | 19,69 | 20,89 | -6,49% | - |
| 11.09.2025 | 22,17 | 22,48 | 22,14 | 22,34 | -0,80% | - |
| 10.09.2025 | 22,85 | 22,90 | 22,20 | 22,52 | -1,40% | - |
| 09.09.2025 | 23,01 | 23,24 | 22,71 | 22,84 | -0,95% | - |
| 08.09.2025 | 23,87 | 23,95 | 22,14 | 23,06 | -2,66% | - |
| 05.09.2025 | 23,90 | 24,02 | 23,57 | 23,69 | -0,73% | - |
| 04.09.2025 | 23,81 | 23,96 | 23,57 | 23,87 | 1,08% | - |
| 03.09.2025 | 23,88 | 23,94 | 23,57 | 23,61 | -0,76% | - |
| 02.09.2025 | 24,41 | 24,48 | 23,71 | 23,79 | -2,26% | - |
| 01.09.2025 | 24,78 | 24,94 | 24,34 | 24,34 | -0,98% | - |
| 29.08.2025 | 24,74 | 24,82 | 24,48 | 24,58 | -0,75% | - |
| 28.08.2025 | 25,02 | 25,25 | 24,71 | 24,77 | -1,00% | - |
| 27.08.2025 | 25,36 | 25,36 | 24,83 | 25,02 | -1,34% | - |
| 26.08.2025 | 26,49 | 26,51 | 25,26 | 25,36 | -4,54% | - |
| 25.08.2025 | 26,70 | 27,32 | 26,55 | 26,56 | -0,58% | 150,00 |
| 22.08.2025 | 26,27 | 26,74 | 26,16 | 26,72 | 1,52% | - |
| 21.08.2025 | 26,52 | 26,53 | 25,94 | 26,32 | -0,11% | - |
| 20.08.2025 | 26,12 | 26,39 | 26,08 | 26,35 | 0,75% | 70,00 |
| 19.08.2025 | 26,19 | 26,45 | 26,12 | 26,15 | -0,23% | - |
| 18.08.2025 | 26,27 | 26,32 | 25,98 | 26,21 | -0,15% | - |
| 15.08.2025 | 26,16 | 26,44 | 26,08 | 26,25 | 0,46% | - |
| 14.08.2025 | 26,12 | 26,33 | 26,04 | 26,13 | -0,36% | - |
| 13.08.2025 | 25,84 | 26,24 | 25,67 | 26,23 | 1,53% | - |
| 12.08.2025 | 25,69 | 25,83 | 25,40 | 25,83 | 0,74% | - |
| 11.08.2025 | 26,01 | 26,14 | 25,59 | 25,64 | -1,38% | - |
| 08.08.2025 | 25,74 | 26,16 | 25,68 | 26,00 | 0,93% | - |
| 07.08.2025 | 25,36 | 25,86 | 25,29 | 25,76 | 2,06% | - |
| 06.08.2025 | 24,63 | 25,43 | 24,63 | 25,24 | 2,98% | - |
| 05.08.2025 | 24,28 | 24,56 | 24,21 | 24,51 | 1,22% | - |
| 04.08.2025 | 24,29 | 24,31 | 23,94 | 24,22 | 0,29% | - |
| 01.08.2025 | 24,96 | 24,98 | 24,10 | 24,15 | -3,75% | - |
| 31.07.2025 | 25,61 | 25,67 | 25,02 | 25,09 | -1,90% | - |
| 30.07.2025 | 25,99 | 26,01 | 25,49 | 25,57 | -1,54% | - |
| 29.07.2025 | 27,29 | 27,32 | 25,94 | 25,97 | -3,60% | - |
| 28.07.2025 | 27,45 | 27,53 | 26,87 | 26,94 | -0,81% | - |
| 25.07.2025 | 26,53 | 27,36 | 26,06 | 27,16 | 2,32% | - |
| 24.07.2025 | 27,11 | 27,18 | 26,32 | 26,55 | -2,21% | - |