49,720€
0,67%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 49,36 | 49,85 | 49,13 | 49,50 | 0,24% | - |
27.03.2024 | 49,85 | 49,92 | 49,14 | 49,38 | -0,82% | - |
26.03.2024 | 49,34 | 49,95 | 49,18 | 49,79 | 1,11% | - |
25.03.2024 | 49,85 | 50,09 | 49,20 | 49,24 | -1,23% | - |
22.03.2024 | 48,89 | 50,00 | 48,81 | 49,86 | 1,73% | - |
21.03.2024 | 49,93 | 49,99 | 48,86 | 49,01 | -1,55% | - |
20.03.2024 | 49,35 | 49,83 | 49,03 | 49,78 | 0,71% | - |
19.03.2024 | 49,12 | 49,64 | 48,96 | 49,43 | 0,49% | - |
18.03.2024 | 49,18 | 49,44 | 48,79 | 49,19 | 0,10% | - |
15.03.2024 | 49,07 | 49,31 | 48,87 | 49,14 | 0,05% | - |
14.03.2024 | 48,82 | 49,20 | 48,64 | 49,11 | 0,68% | - |
13.03.2024 | 49,22 | 49,45 | 48,71 | 48,78 | -0,96% | - |
12.03.2024 | 49,39 | 49,39 | 48,68 | 49,26 | 0,09% | - |
11.03.2024 | 49,21 | 49,48 | 48,76 | 49,21 | 0,33% | - |
08.03.2024 | 48,32 | 49,65 | 48,25 | 49,05 | 1,50% | - |
07.03.2024 | 48,25 | 48,47 | 47,81 | 48,33 | -0,14% | - |
06.03.2024 | 48,64 | 49,23 | 47,91 | 48,40 | -0,25% | - |
05.03.2024 | 48,30 | 49,17 | 48,08 | 48,52 | 0,01% | - |
04.03.2024 | 48,24 | 48,82 | 47,38 | 48,51 | 0,51% | - |
01.03.2024 | 46,09 | 48,27 | 44,74 | 48,27 | 5,00% | - |
29.02.2024 | 45,67 | 46,91 | 45,36 | 45,97 | 0,34% | - |
28.02.2024 | 47,21 | 47,28 | 45,48 | 45,81 | -3,04% | - |
27.02.2024 | 49,50 | 50,05 | 46,87 | 47,25 | -4,59% | - |
26.02.2024 | 50,13 | 50,35 | 49,44 | 49,52 | -1,49% | - |
23.02.2024 | 50,04 | 50,62 | 49,31 | 50,27 | 0,83% | - |
22.02.2024 | 49,84 | 50,84 | 49,69 | 49,86 | 0,00% | - |
21.02.2024 | 56,47 | 56,62 | 47,83 | 49,86 | -11,62% | - |
20.02.2024 | 55,06 | 57,04 | 54,95 | 56,41 | 2,36% | - |
19.02.2024 | 55,35 | 55,44 | 54,92 | 55,11 | -0,33% | - |
16.02.2024 | 55,67 | 55,90 | 55,27 | 55,29 | -0,50% | - |
15.02.2024 | 55,60 | 55,72 | 55,23 | 55,57 | 0,05% | - |
14.02.2024 | 54,95 | 55,59 | 54,91 | 55,54 | 1,26% | - |
13.02.2024 | 55,22 | 55,42 | 54,38 | 54,85 | -0,74% | - |
12.02.2024 | 55,53 | 55,88 | 55,20 | 55,26 | -0,58% | - |
09.02.2024 | 55,42 | 55,98 | 55,26 | 55,58 | 0,20% | - |
08.02.2024 | 55,09 | 55,61 | 54,81 | 55,47 | 0,71% | - |
07.02.2024 | 54,88 | 55,27 | 54,76 | 55,08 | 0,31% | - |
06.02.2024 | 55,66 | 55,99 | 54,70 | 54,91 | -1,33% | - |
05.02.2024 | 55,79 | 56,09 | 55,32 | 55,65 | -0,45% | - |
02.02.2024 | 54,62 | 55,93 | 54,58 | 55,90 | 2,42% | - |
01.02.2024 | 55,23 | 55,52 | 54,20 | 54,58 | -1,43% | - |
31.01.2024 | 56,17 | 56,37 | 55,29 | 55,37 | -1,63% | - |
30.01.2024 | 56,74 | 56,78 | 55,76 | 56,29 | -1,21% | - |
29.01.2024 | 56,37 | 57,02 | 56,01 | 56,98 | 0,90% | 100,00 |
26.01.2024 | 56,63 | 57,06 | 56,39 | 56,47 | -0,62% | - |
25.01.2024 | 55,90 | 56,83 | 55,39 | 56,82 | 1,72% | - |
24.01.2024 | 57,01 | 57,25 | 55,05 | 55,86 | -1,50% | - |
23.01.2024 | 58,84 | 58,94 | 56,52 | 56,71 | -3,34% | - |
22.01.2024 | 58,12 | 58,78 | 58,07 | 58,67 | 1,09% | - |
19.01.2024 | 58,03 | 58,23 | 57,55 | 58,04 | 0,02% | - |
18.01.2024 | 57,65 | 58,07 | 57,21 | 58,03 | 0,83% | - |
17.01.2024 | 56,61 | 57,59 | 56,46 | 57,55 | 0,81% | - |
16.01.2024 | 56,50 | 57,24 | 56,24 | 57,09 | 0,58% | - |
15.01.2024 | 56,45 | 56,78 | 56,10 | 56,76 | 0,71% | - |
12.01.2024 | 55,75 | 56,62 | 55,44 | 56,36 | 1,26% | - |
11.01.2024 | 55,26 | 55,85 | 54,88 | 55,66 | 1,20% | - |
10.01.2024 | 54,43 | 55,06 | 54,25 | 55,00 | 0,68% | - |
09.01.2024 | 55,32 | 55,34 | 54,39 | 54,63 | -0,24% | - |
08.01.2024 | 54,49 | 54,83 | 54,34 | 54,76 | 0,27% | - |
05.01.2024 | 54,16 | 54,70 | 53,95 | 54,61 | 0,66% | - |
04.01.2024 | 53,48 | 54,57 | 53,48 | 54,25 | 1,44% | - |
03.01.2024 | 54,41 | 54,53 | 53,28 | 53,48 | -1,71% | - |
02.01.2024 | 54,23 | 54,65 | 53,95 | 54,41 | 0,54% | - |
29.12.2023 | 54,15 | 54,22 | 53,99 | 54,12 | 0,09% | - |
28.12.2023 | 54,61 | 54,63 | 53,97 | 54,07 | -0,81% | - |
27.12.2023 | 54,59 | 54,75 | 54,30 | 54,51 | -0,02% | - |
22.12.2023 | 54,78 | 54,88 | 54,19 | 54,52 | -0,93% | - |
21.12.2023 | 54,73 | 55,05 | 54,56 | 55,03 | 0,81% | - |
20.12.2023 | 54,30 | 55,25 | 54,12 | 54,59 | 0,55% | - |
19.12.2023 | 53,89 | 54,33 | 53,75 | 54,29 | 1,33% | - |
18.12.2023 | 53,75 | 53,95 | 53,44 | 53,58 | -0,24% | - |
15.12.2023 | 53,96 | 54,19 | 53,06 | 53,71 | -0,24% | - |
14.12.2023 | 53,86 | 54,77 | 53,69 | 53,84 | 0,34% | - |
13.12.2023 | 53,06 | 53,70 | 53,04 | 53,66 | 0,81% | - |
12.12.2023 | 53,53 | 53,67 | 53,08 | 53,23 | -0,50% | - |
11.12.2023 | 53,21 | 53,63 | 52,90 | 53,50 | 0,41% | 602,00 |
08.12.2023 | 52,78 | 53,33 | 52,56 | 53,28 | 1,06% | - |
07.12.2023 | 51,77 | 52,91 | 51,58 | 52,72 | 1,64% | - |
06.12.2023 | 51,49 | 52,47 | 51,41 | 51,87 | 0,95% | - |
05.12.2023 | 51,25 | 51,46 | 51,01 | 51,38 | -0,17% | - |
04.12.2023 | 50,92 | 51,51 | 50,78 | 51,47 | 0,92% | - |
01.12.2023 | 50,21 | 51,03 | 50,21 | 51,00 | 1,72% | - |
30.11.2023 | 50,07 | 50,38 | 49,69 | 50,14 | 0,22% | - |
29.11.2023 | 49,81 | 50,44 | 49,74 | 50,03 | 0,54% | - |
28.11.2023 | 50,45 | 50,45 | 49,67 | 49,76 | -1,31% | - |
27.11.2023 | 50,35 | 50,86 | 50,35 | 50,42 | -0,10% | - |
24.11.2023 | 50,37 | 50,62 | 50,04 | 50,47 | 0,06% | - |
23.11.2023 | 50,53 | 50,64 | 50,10 | 50,44 | -0,30% | - |
22.11.2023 | 50,09 | 50,61 | 50,07 | 50,59 | 0,92% | - |
21.11.2023 | 50,56 | 50,69 | 50,01 | 50,13 | -0,93% | - |
20.11.2023 | 49,97 | 50,67 | 49,93 | 50,60 | 0,99% | - |
17.11.2023 | 49,80 | 50,36 | 49,62 | 50,11 | 0,63% | - |
16.11.2023 | 50,68 | 50,88 | 49,48 | 49,79 | -1,76% | - |
15.11.2023 | 50,23 | 51,44 | 50,13 | 50,68 | 1,18% | - |
14.11.2023 | 49,68 | 50,36 | 49,67 | 50,09 | 0,74% | - |
13.11.2023 | 49,55 | 49,97 | 49,18 | 49,72 | -0,20% | - |
10.11.2023 | 49,28 | 50,18 | 49,17 | 49,82 | 0,91% | - |
09.11.2023 | 49,35 | 49,70 | 48,88 | 49,37 | 0,13% | - |
08.11.2023 | 48,37 | 49,60 | 48,35 | 49,31 | 1,48% | - |
07.11.2023 | 49,54 | 50,01 | 47,86 | 48,59 | -2,40% | - |