Edenred S.A.
[WKN: A1C0JG | ISIN: FR0010908533]
Aktienkurse
27,030€ 1,96%
Echtzeit-Aktienkurs Edenred S.A.
Bid: Ask:

Aktienkurse zur Edenred S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
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% -