27,190€
0,70%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 27,18 | 27,87 | 27,06 | 27,21 | 0,09% | - |
| 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% | - |
| 15.05.2025 | 27,66 | 27,69 | 27,01 | 27,31 | -1,67% | - |
| 14.05.2025 | 27,84 | 27,88 | 27,28 | 27,78 | -0,11% | - |
| 13.05.2025 | 28,18 | 28,47 | 27,53 | 27,81 | -1,87% | - |
| 12.05.2025 | 28,07 | 28,34 | 27,79 | 28,34 | 1,91% | - |
| 09.05.2025 | 27,42 | 27,83 | 27,33 | 27,81 | 2,06% | - |
| 08.05.2025 | 27,23 | 27,62 | 26,87 | 27,25 | 0,46% | - |
| 07.05.2025 | 27,28 | 27,32 | 26,91 | 27,12 | -0,17% | - |
| 06.05.2025 | 27,35 | 27,43 | 27,03 | 27,17 | -0,88% | - |
| 05.05.2025 | 26,98 | 27,49 | 26,89 | 27,41 | 1,18% | - |
| 02.05.2025 | 27,50 | 27,68 | 26,88 | 27,09 | -1,42% | - |
| 30.04.2025 | 26,58 | 28,56 | 26,58 | 27,48 | 5,39% | - |
| 29.04.2025 | 26,14 | 26,21 | 25,01 | 26,07 | -0,27% | - |
| 28.04.2025 | 27,05 | 27,05 | 25,44 | 26,14 | -3,83% | - |
| 25.04.2025 | 32,06 | 32,22 | 26,22 | 27,18 | -15,13% | - |
| 24.04.2025 | 32,08 | 32,20 | 31,74 | 32,03 | -0,28% | - |
| 23.04.2025 | 32,10 | 32,41 | 31,82 | 32,12 | 0,94% | - |
| 22.04.2025 | 31,23 | 32,24 | 31,20 | 31,82 | 1,47% | - |
| 17.04.2025 | 31,57 | 31,65 | 30,98 | 31,36 | 1,97% | - |
| 16.04.2025 | 31,88 | 31,92 | 29,96 | 30,75 | -1,33% | - |
| 15.04.2025 | 30,64 | 31,30 | 30,63 | 31,17 | 1,43% | - |
| 14.04.2025 | 30,37 | 31,46 | 30,25 | 30,73 | 1,64% | - |
| 11.04.2025 | 30,07 | 30,34 | 29,16 | 30,23 | 1,21% | - |
| 10.04.2025 | 30,88 | 30,95 | 29,09 | 29,87 | -3,91% | - |
| 09.04.2025 | 27,78 | 31,38 | 27,73 | 31,09 | 11,20% | - |
| 08.04.2025 | 28,83 | 29,21 | 27,58 | 27,96 | -0,53% | - |
| 07.04.2025 | 28,03 | 29,68 | 27,36 | 28,11 | -2,57% | - |
| 04.04.2025 | 30,00 | 30,08 | 28,76 | 28,85 | -3,95% | - |
| 03.04.2025 | 29,45 | 30,43 | 29,45 | 30,03 | -0,56% | - |
| 02.04.2025 | 30,34 | 30,35 | 29,57 | 30,20 | -0,61% | - |
| 01.04.2025 | 29,97 | 30,63 | 29,94 | 30,39 | 1,33% | - |
| 31.03.2025 | 30,67 | 30,86 | 29,88 | 29,99 | -3,26% | - |
| 28.03.2025 | 31,33 | 31,39 | 29,45 | 31,00 | -1,53% | - |
| 27.03.2025 | 30,95 | 31,65 | 30,70 | 31,48 | 1,42% | - |
| 26.03.2025 | 31,37 | 31,48 | 30,92 | 31,04 | -1,21% | - |
| 25.03.2025 | 31,15 | 31,61 | 31,15 | 31,42 | 0,64% | - |
| 24.03.2025 | 31,69 | 31,89 | 31,11 | 31,22 | -0,83% | - |
| 21.03.2025 | 31,82 | 31,92 | 31,04 | 31,48 | -1,25% | - |
| 20.03.2025 | 32,51 | 32,86 | 31,44 | 31,88 | -2,18% | - |
| 19.03.2025 | 32,23 | 32,69 | 31,77 | 32,59 | 1,10% | - |
| 18.03.2025 | 32,10 | 32,70 | 32,04 | 32,23 | 0,42% | - |
| 17.03.2025 | 32,46 | 32,84 | 31,87 | 32,10 | -1,50% | - |
| 14.03.2025 | 32,56 | 32,85 | 32,17 | 32,59 | 0,74% | - |
| 13.03.2025 | 32,06 | 32,54 | 31,94 | 32,35 | 0,73% | - |
| 12.03.2025 | 34,00 | 34,05 | 31,77 | 32,11 | -5,35% | - |
| 11.03.2025 | 33,97 | 34,75 | 33,29 | 33,93 | 0,33% | - |
| 10.03.2025 | 34,25 | 34,66 | 33,67 | 33,82 | -1,57% | - |
| 07.03.2025 | 33,89 | 34,49 | 33,38 | 34,36 | 1,15% | - |
| 06.03.2025 | 33,07 | 34,93 | 32,66 | 33,97 | 3,11% | - |
| 05.03.2025 | 32,09 | 33,09 | 31,98 | 32,94 | 3,34% | - |
| 04.03.2025 | 30,91 | 32,19 | 30,74 | 31,88 | 3,21% | - |
| 03.03.2025 | 30,81 | 31,20 | 30,31 | 30,89 | 0,82% | - |
| 28.02.2025 | 30,11 | 30,74 | 30,07 | 30,64 | 1,17% | - |
| 27.02.2025 | 30,37 | 30,58 | 30,12 | 30,28 | 0,07% | - |
| 26.02.2025 | 30,49 | 30,52 | 29,97 | 30,26 | -0,25% | - |
| 25.02.2025 | 30,40 | 30,71 | 30,15 | 30,34 | -0,02% | - |
| 24.02.2025 | 30,85 | 30,86 | 30,12 | 30,34 | -0,64% | - |
| 21.02.2025 | 31,06 | 31,59 | 30,19 | 30,54 | -1,55% | - |
| 20.02.2025 | 31,65 | 31,71 | 30,71 | 31,02 | -2,44% | - |
| 19.02.2025 | 32,16 | 32,45 | 31,48 | 31,79 | -1,24% | 240,00 |
| 18.02.2025 | 34,50 | 35,50 | 30,82 | 32,19 | -5,30% | - |
| 17.02.2025 | 33,45 | 34,12 | 33,31 | 33,99 | 1,68% | - |
| 14.02.2025 | 33,14 | 33,66 | 33,13 | 33,43 | 1,03% | - |
| 13.02.2025 | 33,16 | 33,73 | 32,99 | 33,09 | -0,02% | - |
| 12.02.2025 | 31,91 | 33,22 | 31,89 | 33,10 | 3,73% | - |
| 11.02.2025 | 31,91 | 32,38 | 31,76 | 31,91 | -0,13% | - |