Edenred S.A.
[WKN: A1C0JG | ISIN: FR0010908533]
Aktienkurse
29,645€ -2,13%
Echtzeit-Aktienkurs Edenred S.A.
Bid: Ask:

Aktienkurse zur Edenred S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.04.2025 30,34 30,35 29,62 29,71 -2,24% -
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% -
10.02.2025 31,00 32,04 30,98 31,95 3,42% -
07.02.2025 32,44 32,56 30,88 30,89 -4,60% -
06.02.2025 32,48 32,60 31,98 32,38 -0,17% -
05.02.2025 32,27 32,49 31,99 32,44 0,14% -
04.02.2025 32,78 32,85 32,15 32,39 -0,81% -
03.02.2025 32,42 32,87 31,97 32,66 -1,63% -
31.01.2025 33,21 33,38 32,71 33,20 -0,14% -
30.01.2025 32,81 33,49 32,48 33,24 1,73% -
29.01.2025 32,79 32,79 32,00 32,68 0,51% -
28.01.2025 32,23 32,84 32,06 32,51 0,42% -
27.01.2025 31,67 32,41 30,86 32,38 0,94% 400,00
24.01.2025 32,05 32,56 31,98 32,08 0,16% 20,00
23.01.2025 31,46 32,03 31,39 32,03 1,94% -
22.01.2025 31,40 31,94 31,09 31,42 -0,03% -
21.01.2025 31,34 31,57 31,26 31,43 -0,06% -
20.01.2025 31,35 31,92 31,16 31,45 0,32% 2.700,00
17.01.2025 31,36 31,77 31,26 31,35 0,19% -
16.01.2025 31,48 31,57 30,73 31,29 -0,06% -
15.01.2025 30,80 31,43 30,54 31,31 1,25% -
14.01.2025 31,21 31,36 30,49 30,92 -0,71% 500,00
13.01.2025 31,18 31,30 30,73 31,14 -0,59% -
10.01.2025 31,83 32,09 31,24 31,33 -1,69% -
09.01.2025 31,46 31,89 31,18 31,87 1,06% -
08.01.2025 30,37 31,95 30,33 31,53 4,03% -
07.01.2025 31,05 31,39 30,27 30,31 -2,46% -
06.01.2025 30,76 31,69 30,61 31,08 1,34% -
03.01.2025 31,06 31,23 30,61 30,67 -1,13% -
02.01.2025 31,80 31,90 30,86 31,02 0,03% -
30.12.2024 31,20 31,45 31,01 31,01 -0,89% -
27.12.2024 31,23 31,55 31,00 31,29 0,76% -
23.12.2024 30,41 31,12 30,30 31,05 2,19% -
20.12.2024 30,07 30,53 29,76 30,39 0,66% -
19.12.2024 30,24 36,95 30,02 30,19 -0,28% -
18.12.2024 31,07 31,18 30,24 30,27 -2,53% -
17.12.2024 30,73 31,20 30,45 31,06 0,91% -
16.12.2024 30,67 30,92 30,11 30,78 0,26% -
13.12.2024 30,58 31,10 30,58 30,70 0,26% -
12.12.2024 31,72 31,77 30,29 30,62 -3,62% -
11.12.2024 31,49 31,79 31,25 31,77 0,92% -
10.12.2024 31,52 31,82 31,46 31,48 -0,35% -
09.12.2024 31,15 31,92 31,13 31,59 1,35% -
06.12.2024 30,51 31,30 30,48 31,17 2,03% -
05.12.2024 29,56 30,62 29,52 30,55 3,31% -
04.12.2024 30,40 30,89 29,52 29,57 -2,71% -
03.12.2024 31,22 32,25 30,13 30,39 -2,67% -
02.12.2024 31,20 31,94 30,86 31,23 -0,10% -
29.11.2024 30,64 31,44 30,47 31,26 1,77% -
28.11.2024 29,97 30,81 29,86 30,71 2,88% -
27.11.2024 30,01 30,10 29,46 29,85 -0,65% -
26.11.2024 29,99 30,51 29,60 30,05 -0,20% -
25.11.2024 29,74 30,25 29,71 30,11 1,64% -
22.11.2024 29,50 29,66 28,73 29,62 0,30% -
21.11.2024 29,31 29,54 28,70 29,53 0,73% -
20.11.2024 29,65 29,87 28,95 29,32 -0,49% -
19.11.2024 28,56 29,46 28,23 29,46 3,66% -
18.11.2024 28,84 29,08 28,40 28,42 -1,22% -
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% -