28,440€
-0,66%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 34,83 | 35,93 | 34,78 | 35,77 | 2,68% | - |
| 26.09.2024 | 34,62 | 34,93 | 34,25 | 34,83 | 1,66% | - |
| 25.09.2024 | 33,34 | 34,34 | 33,04 | 34,26 | 2,24% | - |
| 24.09.2024 | 33,55 | 34,12 | 33,47 | 33,51 | 0,27% | - |
| 23.09.2024 | 35,47 | 35,48 | 33,19 | 33,42 | -5,50% | - |
| 20.09.2024 | 37,13 | 37,19 | 35,25 | 35,37 | -5,12% | - |
| 19.09.2024 | 36,01 | 37,28 | 35,94 | 37,28 | 4,28% | - |
| 18.09.2024 | 36,69 | 36,73 | 35,70 | 35,75 | -2,52% | - |
| 17.09.2024 | 35,73 | 36,72 | 35,63 | 36,67 | 2,62% | - |
| 16.09.2024 | 36,15 | 36,15 | 35,56 | 35,74 | -1,13% | - |
| 13.09.2024 | 35,97 | 36,41 | 35,71 | 36,15 | 0,42% | - |
| 12.09.2024 | 37,31 | 37,39 | 34,96 | 36,00 | -3,32% | - |
| 11.09.2024 | 38,00 | 38,14 | 36,78 | 37,23 | -2,27% | - |
| 10.09.2024 | 37,69 | 38,57 | 37,65 | 38,10 | 0,74% | - |
| 09.09.2024 | 37,50 | 38,11 | 37,20 | 37,82 | 1,33% | - |
| 06.09.2024 | 37,55 | 38,04 | 37,28 | 37,32 | -0,76% | - |
| 05.09.2024 | 37,89 | 38,44 | 37,51 | 37,61 | 1,83% | - |
| 04.09.2024 | 36,65 | 37,00 | 36,12 | 36,93 | 0,07% | - |
| 03.09.2024 | 37,08 | 37,38 | 36,83 | 36,91 | -0,54% | - |
| 02.09.2024 | 38,25 | 38,32 | 36,95 | 37,11 | -3,06% | - |
| 30.08.2024 | 37,89 | 38,57 | 37,16 | 38,28 | 1,42% | - |
| 29.08.2024 | 37,84 | 38,10 | 37,42 | 37,74 | -0,29% | - |
| 28.08.2024 | 38,07 | 38,28 | 37,70 | 37,85 | -0,45% | - |
| 27.08.2024 | 38,15 | 38,44 | 37,94 | 38,02 | -0,18% | - |
| 26.08.2024 | 38,21 | 38,42 | 38,01 | 38,09 | -0,43% | - |
| 23.08.2024 | 37,96 | 38,46 | 37,94 | 38,26 | 1,06% | - |
| 22.08.2024 | 37,68 | 38,28 | 37,64 | 37,86 | 0,32% | - |
| 21.08.2024 | 37,74 | 37,98 | 37,51 | 37,74 | 0,20% | - |
| 20.08.2024 | 38,01 | 38,34 | 37,58 | 37,66 | -0,97% | 225,00 |
| 19.08.2024 | 37,45 | 38,25 | 37,31 | 38,03 | 1,47% | - |
| 16.08.2024 | 37,59 | 37,89 | 37,34 | 37,48 | -0,19% | - |
| 15.08.2024 | 37,28 | 37,70 | 37,02 | 37,55 | 1,04% | - |
| 14.08.2024 | 37,13 | 37,48 | 36,84 | 37,17 | 0,18% | - |
| 13.08.2024 | 35,99 | 37,12 | 35,65 | 37,10 | 2,94% | - |
| 12.08.2024 | 36,15 | 36,27 | 35,75 | 36,04 | -0,12% | - |
| 09.08.2024 | 35,94 | 36,61 | 35,90 | 36,09 | 0,28% | - |
| 08.08.2024 | 35,77 | 36,01 | 35,48 | 35,99 | 1,01% | - |
| 07.08.2024 | 35,68 | 36,36 | 35,07 | 35,63 | 0,69% | - |
| 06.08.2024 | 35,95 | 36,06 | 34,96 | 35,38 | -0,80% | - |
| 05.08.2024 | 35,58 | 35,92 | 34,69 | 35,67 | -2,74% | - |
| 02.08.2024 | 37,24 | 37,50 | 36,54 | 36,67 | -2,34% | - |
| 01.08.2024 | 38,63 | 38,63 | 37,23 | 37,55 | -2,53% | - |
| 31.07.2024 | 38,37 | 39,21 | 38,35 | 38,53 | 1,31% | - |
| 30.07.2024 | 37,81 | 38,07 | 37,43 | 38,03 | 0,48% | - |
| 29.07.2024 | 37,75 | 38,09 | 37,32 | 37,85 | 0,44% | - |
| 26.07.2024 | 37,64 | 37,79 | 37,15 | 37,68 | 0,21% | - |
| 25.07.2024 | 37,35 | 37,85 | 36,59 | 37,60 | 0,52% | - |
| 24.07.2024 | 36,84 | 38,29 | 35,72 | 37,41 | 1,87% | 450,00 |
| 23.07.2024 | 41,90 | 43,86 | 36,27 | 36,72 | -12,51% | - |
| 22.07.2024 | 41,43 | 42,55 | 41,39 | 41,97 | 1,57% | - |
| 19.07.2024 | 41,39 | 41,56 | 40,68 | 41,32 | 0,22% | - |
| 18.07.2024 | 40,79 | 41,50 | 40,72 | 41,23 | 1,45% | - |
| 17.07.2024 | 40,28 | 40,90 | 40,17 | 40,64 | 0,38% | - |
| 16.07.2024 | 40,07 | 40,50 | 39,92 | 40,49 | 0,97% | - |
| 15.07.2024 | 40,64 | 40,67 | 40,05 | 40,10 | -1,37% | - |
| 12.07.2024 | 40,89 | 41,07 | 40,09 | 40,65 | -0,34% | - |
| 11.07.2024 | 40,10 | 41,13 | 40,10 | 40,79 | 1,63% | - |
| 10.07.2024 | 40,02 | 40,84 | 40,00 | 40,14 | 0,24% | - |
| 09.07.2024 | 40,26 | 40,52 | 39,82 | 40,04 | -0,48% | - |
| 08.07.2024 | 40,90 | 41,38 | 40,20 | 40,24 | -2,14% | - |
| 05.07.2024 | 41,11 | 41,38 | 40,77 | 41,12 | 0,10% | - |
| 04.07.2024 | 41,07 | 41,36 | 40,59 | 41,08 | 0,01% | - |
| 03.07.2024 | 40,28 | 41,44 | 40,00 | 41,07 | 2,16% | - |
| 02.07.2024 | 40,09 | 40,28 | 39,39 | 40,20 | 0,20% | - |
| 01.07.2024 | 40,60 | 40,85 | 39,63 | 40,12 | 1,89% | - |