28,470€
-0,38%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 28,60 | 29,14 | 28,32 | 28,47 | -0,42% | 9.379,00 |
| 09.09.2026 | 28,60 | 28,92 | 28,34 | 28,59 | -0,02% | 35.132,00 |
| 08.09.2026 | 29,62 | 29,79 | 28,56 | 28,59 | -3,08% | 11.178,00 |
| 07.09.2026 | 30,45 | 30,45 | 29,50 | 29,50 | -3,14% | 35.969,00 |
| 04.09.2026 | 30,01 | 30,49 | 29,84 | 30,46 | 1,52% | 14.487,00 |
| 03.09.2026 | 29,93 | 30,36 | 29,48 | 30,00 | 0,25% | 39.088,00 |
| 02.09.2026 | 29,98 | 30,20 | 29,57 | 29,93 | -1,21% | 14.300,00 |
| 01.09.2026 | 30,13 | 30,65 | 29,46 | 30,29 | 0,73% | 20.587,00 |
| 31.08.2026 | 30,48 | 30,65 | 30,07 | 30,07 | -1,33% | 18.416,00 |
| 28.08.2026 | 30,54 | 30,83 | 30,38 | 30,48 | -0,20% | 22.678,00 |
| 27.08.2026 | 30,36 | 30,73 | 29,99 | 30,54 | 0,58% | 51.311,00 |
| 26.08.2026 | 30,07 | 30,52 | 30,04 | 30,36 | 0,65% | 12.983,00 |
| 25.08.2026 | 29,87 | 30,36 | 29,74 | 30,17 | 1,00% | 49.260,00 |
| 24.08.2026 | 29,20 | 29,95 | 29,19 | 29,87 | 2,31% | 55.436,00 |
| 21.08.2026 | 28,83 | 29,43 | 28,68 | 29,19 | 1,67% | 13.257,00 |
| 20.08.2026 | 29,06 | 29,08 | 28,71 | 28,71 | -1,20% | 4.940,00 |
| 19.08.2026 | 28,19 | 29,13 | 28,19 | 29,06 | 3,07% | 6.371,00 |
| 18.08.2026 | 28,07 | 28,35 | 27,89 | 28,20 | 0,45% | - |
| 17.08.2026 | 28,53 | 28,56 | 27,84 | 28,07 | -1,60% | 4.468,00 |
| 14.08.2026 | 27,97 | 28,79 | 27,97 | 28,53 | 2,39% | 36.939,00 |
| 13.08.2026 | 27,62 | 28,45 | 27,62 | 27,86 | 0,89% | 2.855,00 |
| 12.08.2026 | 28,07 | 28,11 | 27,55 | 27,62 | -1,59% | 30.716,00 |
| 11.08.2026 | 28,32 | 28,38 | 27,98 | 28,06 | -0,88% | 23.691,00 |
| 10.08.2026 | 28,92 | 28,92 | 28,02 | 28,31 | -2,13% | 1.652,00 |
| 07.08.2026 | 28,91 | 29,37 | 28,82 | 28,93 | 0,09% | 28.630,00 |
| 06.08.2026 | 29,14 | 29,49 | 28,90 | 28,90 | -1,33% | 4.512,00 |
| 05.08.2026 | 28,62 | 29,44 | 28,55 | 29,29 | 2,38% | 20.592,00 |
| 04.08.2026 | 28,35 | 28,64 | 27,97 | 28,61 | 0,93% | 3.192,00 |
| 03.08.2026 | 29,39 | 29,39 | 28,24 | 28,35 | -0,26% | 10.198,00 |
| 31.07.2026 | 28,52 | 29,28 | 28,41 | 28,42 | -0,28% | 33.123,00 |
| 30.07.2026 | 28,65 | 28,97 | 28,01 | 28,50 | -0,28% | 34.387,00 |
| 29.07.2026 | 28,02 | 28,97 | 28,01 | 28,58 | 1,98% | 26.873,00 |
| 28.07.2026 | 26,93 | 28,19 | 26,89 | 28,03 | 4,45% | 40.537,00 |
| 27.07.2026 | 26,42 | 27,13 | 26,31 | 26,83 | 1,61% | 14.804,00 |
| 24.07.2026 | 26,15 | 26,42 | 25,16 | 26,41 | 0,96% | 23.306,00 |
| 23.07.2026 | 27,40 | 27,61 | 26,02 | 26,16 | -2,70% | 55.272,00 |
| 22.07.2026 | 26,73 | 27,23 | 26,69 | 26,88 | 0,94% | 19.278,00 |
| 21.07.2026 | 26,68 | 27,01 | 26,37 | 26,63 | 1,25% | 16.008,00 |
| 20.07.2026 | 26,45 | 26,99 | 26,20 | 26,30 | -0,57% | 26.395,00 |
| 17.07.2026 | 26,29 | 26,57 | 25,94 | 26,45 | 0,65% | 2.764,00 |
| 16.07.2026 | 25,86 | 26,53 | 25,34 | 26,28 | 2,02% | 46.075,00 |
| 15.07.2026 | 24,93 | 25,87 | 24,92 | 25,76 | 4,40% | 21.125,00 |
| 14.07.2026 | 24,58 | 25,00 | 24,24 | 24,68 | 0,45% | 1.728,00 |
| 13.07.2026 | 23,55 | 24,90 | 23,35 | 24,57 | 4,22% | 52.561,00 |
| 10.07.2026 | 23,55 | 24,34 | 23,55 | 23,57 | 0,08% | 30.401,00 |
| 09.07.2026 | 23,16 | 23,55 | 23,07 | 23,55 | 1,71% | 3.869,00 |
| 08.07.2026 | 23,60 | 23,60 | 23,04 | 23,16 | -1,89% | 22.695,00 |
| 07.07.2026 | 23,72 | 23,98 | 23,19 | 23,60 | -0,51% | 2.140,00 |
| 06.07.2026 | 23,89 | 24,12 | 23,32 | 23,72 | -0,79% | 20.466,00 |
| 03.07.2026 | 23,12 | 24,09 | 23,04 | 23,91 | 4,39% | 24.254,00 |
| 02.07.2026 | 22,52 | 22,99 | 22,48 | 22,91 | 1,69% | 1.800,00 |
| 01.07.2026 | 22,51 | 22,59 | 22,19 | 22,53 | 0,09% | 8.506,00 |
| 30.06.2026 | 22,31 | 22,84 | 22,27 | 22,51 | 1,08% | 2.330,00 |
| 29.06.2026 | 22,51 | 23,02 | 22,25 | 22,27 | -1,04% | 5.757,00 |
| 26.06.2026 | 22,22 | 22,51 | 21,89 | 22,50 | 2,02% | 1.172,00 |
| 25.06.2026 | 22,43 | 22,64 | 22,06 | 22,06 | -1,61% | 29.801,00 |
| 24.06.2026 | 22,26 | 22,42 | 22,01 | 22,42 | 0,72% | 12.661,00 |
| 23.06.2026 | 22,57 | 22,58 | 21,82 | 22,26 | -1,09% | 49.134,00 |
| 22.06.2026 | 23,86 | 23,88 | 22,50 | 22,50 | -5,62% | 15.765,00 |
| 19.06.2026 | 23,94 | 24,26 | 22,96 | 23,84 | -0,73% | 31.371,00 |
| 18.06.2026 | 21,38 | 24,74 | 21,05 | 24,02 | 17,09% | 135.514,00 |
| 17.06.2026 | 20,27 | 20,76 | 20,25 | 20,51 | 1,51% | 16.840,00 |
| 16.06.2026 | 21,12 | 21,28 | 20,19 | 20,21 | -4,13% | 29.293,00 |
| 15.06.2026 | 21,17 | 21,46 | 20,72 | 21,08 | 1,08% | 41.875,00 |
| 12.06.2026 | 20,58 | 20,87 | 20,24 | 20,85 | 1,09% | 71.334,00 |
| 11.06.2026 | 20,26 | 20,66 | 19,91 | 20,63 | 2,18% | 33.692,00 |
| 10.06.2026 | 20,70 | 20,75 | 19,89 | 20,19 | -8,97% | 3.950,00 |
| 09.06.2026 | 21,94 | 22,39 | 21,71 | 22,18 | 1,26% | 34.608,00 |
| 08.06.2026 | 21,62 | 22,14 | 21,43 | 21,90 | 0,55% | 50.457,00 |
| 05.06.2026 | 22,47 | 22,68 | 21,72 | 21,78 | -3,31% | 33.910,00 |
| 04.06.2026 | 22,66 | 22,85 | 22,42 | 22,53 | -0,42% | 70.153,00 |
| 03.06.2026 | 22,91 | 23,26 | 22,57 | 22,62 | -1,48% | 25.532,00 |
| 02.06.2026 | 23,36 | 23,76 | 22,88 | 22,96 | -1,56% | 45.744,00 |
| 01.06.2026 | 23,33 | 23,95 | 23,03 | 23,33 | 0,24% | 68.617,00 |
| 29.05.2026 | 23,34 | 23,95 | 22,98 | 23,27 | 0,04% | 35.477,00 |
| 28.05.2026 | 22,39 | 23,38 | 22,04 | 23,26 | 3,29% | 77.734,00 |
| 27.05.2026 | 22,76 | 22,76 | 22,22 | 22,52 | -0,95% | 35.759,00 |
| 26.05.2026 | 22,50 | 22,75 | 22,26 | 22,74 | 0,62% | 52.493,00 |
| 25.05.2026 | 22,48 | 22,69 | 22,26 | 22,60 | 1,89% | 3.040,00 |
| 22.05.2026 | 22,44 | 22,58 | 22,03 | 22,18 | -1,22% | - |
| 21.05.2026 | 21,50 | 22,56 | 21,45 | 22,45 | 3,98% | 3.212,00 |
| 20.05.2026 | 21,96 | 22,12 | 21,41 | 21,59 | -2,02% | - |
| 19.05.2026 | 21,74 | 22,92 | 21,71 | 22,04 | 1,15% | - |
| 18.05.2026 | 20,97 | 21,83 | 20,95 | 21,79 | 2,95% | 14.250,00 |
| 15.05.2026 | 21,02 | 21,41 | 21,02 | 21,16 | -0,45% | 308,00 |
| 14.05.2026 | 21,39 | 21,61 | 21,09 | 21,26 | -0,63% | 22.800,00 |
| 13.05.2026 | 21,19 | 21,42 | 20,80 | 21,39 | 1,21% | - |
| 12.05.2026 | 21,15 | 21,18 | 20,83 | 21,14 | -0,52% | - |
| 11.05.2026 | 21,27 | 21,51 | 21,10 | 21,25 | 0,07% | - |
| 08.05.2026 | 20,99 | 21,25 | 20,84 | 21,23 | 1,41% | - |
| 07.05.2026 | 21,46 | 21,58 | 20,91 | 20,94 | -2,36% | 4.000,00 |
| 06.05.2026 | 21,40 | 21,73 | 21,02 | 21,44 | 1,13% | 750,00 |
| 05.05.2026 | 21,32 | 21,45 | 20,99 | 21,20 | -0,38% | - |
| 04.05.2026 | 21,04 | 21,48 | 21,03 | 21,28 | -0,09% | - |
| 30.04.2026 | 21,44 | 21,67 | 21,04 | 21,30 | -1,27% | - |
| 29.04.2026 | 21,75 | 21,78 | 21,03 | 21,58 | -0,44% | - |
| 28.04.2026 | 21,34 | 21,82 | 21,27 | 21,67 | 1,33% | - |
| 27.04.2026 | 21,92 | 21,93 | 21,30 | 21,39 | -1,20% | - |
| 24.04.2026 | 20,82 | 21,79 | 20,75 | 21,65 | 4,79% | - |
| 23.04.2026 | 20,74 | 21,41 | 19,10 | 20,66 | 2,63% | 3.500,00 |