78,200€
1,10%
Echtzeit-Aktienkurs Sodexo S.A.
Bid:
Ask:
Aktienkurse zur Sodexo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 77,85 | 78,83 | 77,70 | 78,78 | 1,84% | - |
| 20.12.2024 | 76,20 | 78,08 | 76,05 | 77,35 | 1,08% | - |
| 19.12.2024 | 76,38 | 77,58 | 76,13 | 76,53 | -3,35% | - |
| 18.12.2024 | 80,20 | 80,85 | 79,08 | 79,18 | -1,25% | - |
| 17.12.2024 | 80,20 | 80,85 | 79,60 | 80,18 | -0,19% | - |
| 16.12.2024 | 80,15 | 80,58 | 79,48 | 80,33 | 0,12% | 162,00 |
| 13.12.2024 | 79,45 | 80,45 | 79,45 | 80,23 | 0,82% | - |
| 12.12.2024 | 79,78 | 80,95 | 79,48 | 79,58 | -0,31% | - |
| 11.12.2024 | 79,90 | 80,15 | 79,28 | 79,83 | -0,06% | - |
| 10.12.2024 | 78,60 | 80,03 | 78,60 | 79,88 | 1,46% | - |
| 09.12.2024 | 79,65 | 80,15 | 78,73 | 78,73 | -1,25% | - |
| 06.12.2024 | 80,40 | 80,65 | 79,63 | 79,73 | -0,69% | 3.000,00 |
| 05.12.2024 | 78,70 | 80,75 | 77,95 | 80,28 | 1,97% | - |
| 04.12.2024 | 77,55 | 79,03 | 77,40 | 78,73 | 1,48% | - |
| 03.12.2024 | 77,10 | 78,13 | 76,83 | 77,58 | 0,58% | - |
| 02.12.2024 | 78,00 | 78,93 | 76,55 | 77,13 | -1,72% | - |
| 29.11.2024 | 78,70 | 79,05 | 78,10 | 78,48 | -1,10% | - |
| 28.11.2024 | 79,45 | 79,55 | 78,83 | 79,35 | 0,28% | - |
| 27.11.2024 | 79,20 | 79,83 | 78,53 | 79,13 | -0,19% | - |
| 26.11.2024 | 80,40 | 80,68 | 79,18 | 79,28 | -1,74% | 12,00 |
| 25.11.2024 | 81,20 | 81,40 | 80,03 | 80,68 | -0,25% | - |
| 22.11.2024 | 80,45 | 80,98 | 79,73 | 80,88 | 0,43% | - |
| 21.11.2024 | 80,98 | 81,10 | 79,93 | 80,53 | -0,49% | - |
| 20.11.2024 | 81,10 | 81,20 | 79,98 | 80,93 | 0,31% | - |
| 19.11.2024 | 83,10 | 83,35 | 79,95 | 80,68 | -2,54% | - |
| 18.11.2024 | 83,05 | 83,30 | 82,63 | 82,78 | -0,06% | - |
| 15.11.2024 | 81,80 | 83,63 | 81,65 | 82,83 | 0,85% | - |
| 14.11.2024 | 81,55 | 83,03 | 81,55 | 82,13 | 0,37% | - |
| 13.11.2024 | 80,95 | 82,40 | 80,95 | 81,83 | 0,37% | - |
| 12.11.2024 | 82,73 | 83,10 | 81,08 | 81,53 | -1,75% | - |
| 11.11.2024 | 83,55 | 83,85 | 82,55 | 82,98 | -0,54% | - |
| 08.11.2024 | 82,78 | 83,45 | 82,50 | 83,43 | 0,57% | - |
| 07.11.2024 | 83,05 | 83,10 | 82,08 | 82,95 | 0,12% | - |
| 06.11.2024 | 81,70 | 84,13 | 81,60 | 82,85 | 1,69% | - |
| 05.11.2024 | 80,65 | 81,73 | 80,50 | 81,48 | 1,31% | - |
| 04.11.2024 | 80,70 | 81,18 | 79,98 | 80,43 | 0,06% | - |
| 01.11.2024 | 79,80 | 80,90 | 79,70 | 80,38 | 0,63% | - |
| 31.10.2024 | 79,50 | 80,48 | 79,30 | 79,88 | -0,06% | - |
| 30.10.2024 | 79,60 | 80,33 | 79,40 | 79,93 | 0,25% | - |
| 29.10.2024 | 82,20 | 82,30 | 79,68 | 79,73 | -2,66% | - |
| 28.10.2024 | 80,35 | 81,90 | 79,93 | 81,90 | 2,47% | - |
| 25.10.2024 | 81,00 | 81,83 | 79,73 | 79,93 | -1,42% | - |
| 24.10.2024 | 76,45 | 81,23 | 76,35 | 81,08 | 6,57% | - |
| 23.10.2024 | 74,95 | 76,55 | 74,65 | 76,08 | 1,53% | - |
| 22.10.2024 | 75,45 | 75,45 | 73,70 | 74,93 | -0,73% | - |
| 21.10.2024 | 76,03 | 76,35 | 74,88 | 75,48 | -0,98% | - |
| 18.10.2024 | 76,20 | 76,70 | 75,80 | 76,23 | 0,00% | - |
| 17.10.2024 | 76,50 | 76,93 | 76,13 | 76,23 | -0,46% | - |
| 16.10.2024 | 75,20 | 76,63 | 74,90 | 76,58 | 1,79% | - |
| 15.10.2024 | 75,75 | 76,43 | 75,03 | 75,23 | -0,73% | - |
| 14.10.2024 | 75,55 | 75,88 | 75,03 | 75,78 | 0,33% | 12,00 |
| 11.10.2024 | 75,25 | 75,58 | 74,85 | 75,53 | 0,13% | - |
| 10.10.2024 | 75,25 | 75,68 | 74,90 | 75,43 | 0,07% | - |
| 09.10.2024 | 75,25 | 75,48 | 74,73 | 75,38 | 0,20% | - |
| 08.10.2024 | 73,48 | 75,48 | 73,23 | 75,23 | 1,79% | - |
| 07.10.2024 | 73,05 | 73,95 | 72,85 | 73,90 | 0,85% | - |
| 04.10.2024 | 73,40 | 73,55 | 72,88 | 73,28 | 0,00% | - |
| 03.10.2024 | 72,30 | 73,75 | 72,30 | 73,28 | 0,83% | - |
| 02.10.2024 | 73,03 | 73,35 | 72,58 | 72,68 | -0,55% | - |
| 01.10.2024 | 73,88 | 74,00 | 72,43 | 73,08 | -1,08% | - |
| 30.09.2024 | 76,20 | 76,48 | 73,53 | 73,88 | -2,70% | - |
| 27.09.2024 | 76,15 | 76,98 | 75,58 | 75,93 | -0,26% | - |
| 26.09.2024 | 78,78 | 79,00 | 70,50 | 76,13 | -3,30% | - |
| 25.09.2024 | 77,65 | 79,05 | 77,50 | 78,73 | 0,90% | - |
| 24.09.2024 | 76,80 | 79,55 | 76,53 | 78,03 | 1,96% | - |
| 23.09.2024 | 78,30 | 78,30 | 76,03 | 76,53 | -1,95% | - |
| 20.09.2024 | 78,85 | 79,58 | 77,75 | 78,05 | -1,42% | - |
| 19.09.2024 | 79,50 | 79,80 | 78,60 | 79,18 | 0,25% | - |
| 18.09.2024 | 78,45 | 79,83 | 78,30 | 78,98 | 0,70% | - |
| 17.09.2024 | 78,58 | 78,90 | 78,05 | 78,43 | -0,19% | - |
| 16.09.2024 | 77,05 | 78,63 | 76,80 | 78,58 | 1,88% | 642,00 |
| 13.09.2024 | 78,10 | 78,18 | 76,75 | 77,13 | -1,34% | - |
| 12.09.2024 | 79,65 | 79,75 | 77,58 | 78,18 | -1,64% | - |
| 11.09.2024 | 80,28 | 80,28 | 78,03 | 79,48 | -1,30% | - |
| 10.09.2024 | 80,15 | 80,58 | 79,98 | 80,53 | 0,12% | - |
| 09.09.2024 | 79,60 | 80,53 | 79,55 | 80,43 | 1,51% | - |
| 06.09.2024 | 79,75 | 79,98 | 78,93 | 79,23 | -0,75% | - |
| 05.09.2024 | 78,65 | 80,15 | 78,55 | 79,83 | 1,43% | - |
| 04.09.2024 | 78,68 | 79,03 | 78,05 | 78,70 | -0,57% | - |
| 03.09.2024 | 80,15 | 80,73 | 78,65 | 79,15 | -1,34% | - |
| 02.09.2024 | 80,60 | 81,15 | 80,20 | 80,23 | -0,56% | 10,00 |
| 30.08.2024 | 81,60 | 81,83 | 80,28 | 80,68 | -2,21% | - |
| 29.08.2024 | 82,75 | 82,80 | 80,88 | 82,50 | -0,33% | - |
| 28.08.2024 | 82,10 | 83,05 | 81,95 | 82,78 | 0,98% | - |
| 27.08.2024 | 82,78 | 83,50 | 81,80 | 81,98 | -7,61% | - |
| 26.08.2024 | 88,48 | 90,00 | 88,10 | 88,73 | 0,14% | - |
| 23.08.2024 | 88,18 | 89,28 | 88,08 | 88,60 | 0,74% | - |
| 22.08.2024 | 87,55 | 88,10 | 87,45 | 87,95 | 0,31% | - |
| 21.08.2024 | 87,10 | 87,73 | 86,73 | 87,68 | 0,86% | - |
| 20.08.2024 | 87,48 | 87,83 | 86,73 | 86,93 | -0,69% | - |
| 19.08.2024 | 87,53 | 87,83 | 87,03 | 87,53 | 0,00% | - |
| 16.08.2024 | 88,15 | 88,25 | 87,28 | 87,53 | -0,57% | - |
| 15.08.2024 | 87,65 | 88,03 | 86,95 | 88,03 | 0,63% | - |
| 14.08.2024 | 86,75 | 87,53 | 86,58 | 87,48 | 0,92% | - |
| 13.08.2024 | 86,50 | 86,73 | 86,00 | 86,68 | 0,46% | - |
| 12.08.2024 | 86,20 | 86,58 | 85,68 | 86,28 | 0,67% | - |
| 09.08.2024 | 85,50 | 86,23 | 85,15 | 85,70 | 0,09% | - |
| 08.08.2024 | 86,20 | 86,65 | 84,88 | 85,63 | -0,23% | - |
| 07.08.2024 | 86,55 | 86,78 | 85,33 | 85,83 | -0,12% | - |
| 06.08.2024 | 86,45 | 86,70 | 84,55 | 85,93 | 0,17% | - |