19,420€
-0,08%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 19,48 | 19,65 | 19,00 | 19,42 | -0,08% | - |
| 26.02.2026 | 18,34 | 19,59 | 18,19 | 19,44 | 5,76% | 12.830,00 |
| 25.02.2026 | 18,87 | 18,88 | 17,66 | 18,38 | -3,14% | 15.000,00 |
| 24.02.2026 | 19,20 | 19,87 | 18,87 | 18,97 | 4,20% | - |
| 23.02.2026 | 18,07 | 18,43 | 17,88 | 18,21 | 0,75% | 4.050,00 |
| 20.02.2026 | 17,85 | 18,43 | 17,64 | 18,07 | 1,41% | - |
| 19.02.2026 | 17,76 | 18,15 | 17,63 | 17,82 | 0,43% | - |
| 18.02.2026 | 18,02 | 18,03 | 17,37 | 17,74 | -1,43% | - |
| 17.02.2026 | 17,59 | 18,20 | 17,54 | 18,00 | 1,97% | - |
| 16.02.2026 | 18,18 | 18,46 | 17,56 | 17,65 | -2,81% | - |
| 13.02.2026 | 18,06 | 18,64 | 17,83 | 18,16 | 0,85% | - |
| 12.02.2026 | 17,81 | 18,38 | 17,32 | 18,01 | 1,33% | - |
| 11.02.2026 | 18,00 | 18,21 | 17,51 | 17,77 | -1,25% | - |
| 10.02.2026 | 17,57 | 18,23 | 17,56 | 18,00 | 2,36% | - |
| 09.02.2026 | 17,79 | 17,91 | 17,53 | 17,58 | -0,93% | - |
| 06.02.2026 | 17,88 | 17,90 | 17,30 | 17,75 | -0,65% | - |
| 05.02.2026 | 17,82 | 18,13 | 17,55 | 17,87 | 0,65% | - |
| 04.02.2026 | 17,24 | 17,98 | 17,23 | 17,75 | 3,47% | - |
| 03.02.2026 | 17,93 | 17,98 | 17,09 | 17,16 | -3,97% | - |
| 02.02.2026 | 17,44 | 17,99 | 17,43 | 17,87 | 1,30% | - |
| 30.01.2026 | 17,27 | 17,69 | 17,22 | 17,64 | 1,76% | - |
| 29.01.2026 | 17,39 | 17,63 | 17,15 | 17,33 | 0,12% | 3.750,00 |
| 28.01.2026 | 17,25 | 17,64 | 17,03 | 17,31 | 1,17% | - |
| 27.01.2026 | 17,37 | 17,50 | 16,97 | 17,11 | -1,67% | - |
| 26.01.2026 | 17,43 | 17,59 | 17,14 | 17,40 | -0,14% | - |
| 23.01.2026 | 18,03 | 18,17 | 17,25 | 17,43 | -4,57% | - |
| 22.01.2026 | 19,06 | 19,49 | 18,21 | 18,26 | -4,07% | - |
| 21.01.2026 | 17,17 | 19,13 | 17,17 | 19,04 | 11,13% | - |
| 20.01.2026 | 17,64 | 17,64 | 17,09 | 17,13 | -2,98% | - |
| 19.01.2026 | 17,59 | 17,99 | 17,34 | 17,66 | -0,21% | - |
| 16.01.2026 | 17,97 | 18,07 | 17,61 | 17,69 | -1,35% | 4.512,00 |
| 15.01.2026 | 17,93 | 18,01 | 17,57 | 17,94 | 1,28% | - |
| 14.01.2026 | 17,75 | 18,07 | 17,50 | 17,71 | -0,20% | 420,00 |
| 13.01.2026 | 18,31 | 18,35 | 17,65 | 17,74 | -3,04% | 5.520,00 |
| 12.01.2026 | 18,69 | 18,73 | 17,77 | 18,30 | -1,59% | - |
| 09.01.2026 | 18,91 | 19,03 | 18,54 | 18,60 | -1,63% | - |
| 08.01.2026 | 18,79 | 19,28 | 18,42 | 18,90 | 0,44% | - |
| 07.01.2026 | 19,18 | 19,48 | 18,71 | 18,82 | -1,10% | - |
| 06.01.2026 | 18,44 | 19,26 | 18,40 | 19,03 | 3,65% | - |
| 05.01.2026 | 18,90 | 18,91 | 17,89 | 18,36 | -2,26% | 36.750,00 |
| 02.01.2026 | 18,93 | 18,98 | 18,46 | 18,79 | 2,57% | 4.590,00 |
| 30.12.2025 | 18,46 | 18,81 | 18,32 | 18,32 | -0,03% | - |
| 29.12.2025 | 18,47 | 18,70 | 18,32 | 18,32 | -1,80% | - |
| 23.12.2025 | 18,81 | 19,01 | 18,54 | 18,66 | -0,77% | - |
| 22.12.2025 | 19,07 | 19,10 | 18,56 | 18,80 | -1,53% | - |
| 19.12.2025 | 18,99 | 19,23 | 18,76 | 19,09 | 0,63% | - |
| 18.12.2025 | 18,95 | 19,11 | 18,70 | 18,97 | 0,24% | - |
| 17.12.2025 | 18,61 | 18,97 | 18,33 | 18,93 | 1,98% | - |
| 16.12.2025 | 18,30 | 18,68 | 17,94 | 18,56 | 1,01% | - |
| 15.12.2025 | 18,68 | 18,70 | 18,34 | 18,38 | -1,29% | - |
| 12.12.2025 | 18,59 | 18,68 | 18,22 | 18,62 | 0,82% | - |
| 11.12.2025 | 18,10 | 18,59 | 18,06 | 18,46 | 1,40% | - |
| 10.12.2025 | 17,99 | 18,25 | 17,83 | 18,21 | 1,98% | - |
| 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% | - |