20,320€
-0,54%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 20,57 | 20,74 | 20,42 | 20,43 | -0,02% | - |
| 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% | - |
| 23.07.2025 | 26,92 | 27,43 | 25,85 | 27,15 | 2,41% | - |
| 22.07.2025 | 25,98 | 26,52 | 25,95 | 26,51 | 1,90% | - |
| 21.07.2025 | 26,44 | 26,52 | 25,92 | 26,01 | -1,59% | - |
| 18.07.2025 | 26,18 | 26,46 | 26,07 | 26,43 | 1,26% | - |
| 17.07.2025 | 25,90 | 26,12 | 25,68 | 26,10 | 1,01% | 300,00 |
| 16.07.2025 | 26,08 | 26,10 | 25,26 | 25,84 | -1,19% | - |
| 15.07.2025 | 26,21 | 26,76 | 26,10 | 26,15 | 0,02% | - |
| 14.07.2025 | 25,97 | 26,35 | 25,87 | 26,15 | -0,19% | - |
| 11.07.2025 | 27,02 | 27,08 | 26,10 | 26,20 | -3,27% | - |
| 10.07.2025 | 27,41 | 27,63 | 26,91 | 27,08 | -1,42% | - |
| 09.07.2025 | 26,96 | 27,51 | 26,94 | 27,47 | 1,80% | 100,00 |
| 08.07.2025 | 26,88 | 27,04 | 26,55 | 26,99 | 0,82% | - |
| 07.07.2025 | 26,75 | 26,95 | 26,40 | 26,77 | 0,19% | - |
| 04.07.2025 | 27,08 | 27,14 | 26,67 | 26,72 | -1,66% | - |
| 03.07.2025 | 27,18 | 27,87 | 27,06 | 27,17 | -0,06% | - |
| 02.07.2025 | 26,60 | 27,25 | 26,56 | 27,18 | 2,55% | - |
| 01.07.2025 | 26,34 | 26,56 | 25,69 | 26,51 | 0,65% | - |
| 30.06.2025 | 26,74 | 26,84 | 26,16 | 26,34 | -0,45% | - |
| 27.06.2025 | 26,47 | 27,15 | 26,13 | 26,46 | 0,08% | - |
| 26.06.2025 | 24,80 | 27,03 | 24,80 | 26,44 | 6,70% | - |
| 25.06.2025 | 24,94 | 25,06 | 24,72 | 24,78 | -0,64% | - |
| 24.06.2025 | 24,69 | 25,05 | 24,67 | 24,94 | 1,65% | - |
| 23.06.2025 | 23,97 | 24,54 | 23,77 | 24,53 | 2,06% | - |
| 20.06.2025 | 24,27 | 24,30 | 23,92 | 24,04 | -0,17% | - |
| 19.06.2025 | 24,89 | 24,92 | 23,98 | 24,08 | -3,93% | - |
| 18.06.2025 | 25,14 | 25,24 | 24,61 | 25,06 | -0,02% | - |
| 17.06.2025 | 25,38 | 25,73 | 25,04 | 25,07 | -1,61% | - |
| 16.06.2025 | 25,38 | 25,78 | 25,11 | 25,48 | 0,55% | - |
| 13.06.2025 | 25,61 | 25,87 | 25,28 | 25,34 | -2,88% | - |
| 12.06.2025 | 25,78 | 26,19 | 25,77 | 26,09 | 0,95% | - |
| 11.06.2025 | 26,32 | 26,50 | 25,84 | 25,84 | -1,99% | - |
| 10.06.2025 | 25,75 | 26,38 | 25,65 | 26,37 | -1,71% | - |
| 09.06.2025 | 26,82 | 27,13 | 26,77 | 26,83 | 0,07% | - |
| 06.06.2025 | 26,80 | 26,94 | 26,51 | 26,81 | 0,30% | - |
| 05.06.2025 | 26,96 | 27,18 | 26,62 | 26,73 | -0,87% | - |
| 04.06.2025 | 26,77 | 27,07 | 26,50 | 26,96 | 0,90% | - |
| 03.06.2025 | 26,71 | 26,80 | 26,34 | 26,72 | -0,35% | - |
| 02.06.2025 | 27,56 | 27,57 | 26,43 | 26,82 | -3,05% | - |
| 30.05.2025 | 27,64 | 27,97 | 27,46 | 27,66 | 0,14% | - |
| 29.05.2025 | 27,52 | 27,85 | 27,42 | 27,62 | 1,53% | - |
| 28.05.2025 | 27,50 | 27,65 | 27,16 | 27,21 | -1,41% | - |
| 27.05.2025 | 27,42 | 27,83 | 27,40 | 27,60 | 0,53% | - |
| 26.05.2025 | 27,51 | 27,69 | 27,28 | 27,45 | 1,12% | - |
| 23.05.2025 | 27,12 | 27,53 | 26,76 | 27,15 | 0,04% | - |
| 22.05.2025 | 27,20 | 27,38 | 26,92 | 27,14 | -0,04% | - |
| 21.05.2025 | 27,15 | 27,65 | 27,07 | 27,15 | -0,66% | - |
| 20.05.2025 | 27,26 | 27,53 | 27,14 | 27,33 | -0,11% | - |
| 19.05.2025 | 27,24 | 27,36 | 26,89 | 27,36 | -0,04% | - |
| 16.05.2025 | 27,29 | 27,47 | 27,14 | 27,37 | 0,20% | - |