74,000€
1,02%
Echtzeit-Aktienkurs SODEXO S.A. INH. EO 4
Bid:
Ask:
Aktienkurse zur SODEXO S.A. INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 72,65 | 74,50 | 72,60 | 73,88 | 0,96% | - |
| 27.02.2025 | 73,00 | 73,93 | 72,70 | 73,18 | 0,62% | - |
| 26.02.2025 | 74,30 | 74,70 | 72,53 | 72,73 | -1,69% | - |
| 25.02.2025 | 74,45 | 74,85 | 73,58 | 73,98 | -0,54% | - |
| 24.02.2025 | 73,45 | 75,48 | 73,35 | 74,38 | 2,20% | - |
| 21.02.2025 | 72,95 | 73,60 | 72,58 | 72,78 | -0,07% | - |
| 20.02.2025 | 72,10 | 72,98 | 72,10 | 72,83 | 1,36% | - |
| 19.02.2025 | 71,88 | 72,60 | 71,73 | 71,85 | -0,14% | 225,00 |
| 18.02.2025 | 72,95 | 73,05 | 71,88 | 71,95 | -1,47% | - |
| 17.02.2025 | 72,25 | 73,03 | 72,10 | 73,03 | 1,25% | - |
| 14.02.2025 | 70,85 | 72,33 | 70,80 | 72,13 | 1,98% | - |
| 13.02.2025 | 71,70 | 71,85 | 70,53 | 70,73 | -1,19% | - |
| 12.02.2025 | 71,53 | 71,78 | 70,83 | 71,58 | 0,07% | - |
| 11.02.2025 | 71,15 | 71,70 | 70,95 | 71,53 | 0,49% | 285,00 |
| 10.02.2025 | 71,30 | 71,73 | 71,08 | 71,18 | 0,07% | 30,00 |
| 07.02.2025 | 71,50 | 71,90 | 71,08 | 71,13 | -0,21% | - |
| 06.02.2025 | 73,00 | 73,10 | 71,13 | 71,28 | -2,20% | - |
| 05.02.2025 | 71,10 | 72,98 | 71,00 | 72,88 | 2,17% | - |
| 04.02.2025 | 72,25 | 72,55 | 71,03 | 71,33 | -1,04% | - |
| 03.02.2025 | 69,20 | 72,65 | 69,15 | 72,08 | 1,69% | - |
| 31.01.2025 | 71,18 | 71,65 | 70,73 | 70,88 | -0,56% | - |
| 30.01.2025 | 70,45 | 71,53 | 70,33 | 71,28 | 1,53% | - |
| 29.01.2025 | 72,03 | 72,03 | 69,75 | 70,20 | -1,75% | - |
| 28.01.2025 | 70,80 | 71,55 | 70,58 | 71,45 | 0,60% | - |
| 27.01.2025 | 69,55 | 71,08 | 69,35 | 71,03 | 1,07% | - |
| 24.01.2025 | 70,55 | 71,08 | 70,10 | 70,28 | -0,35% | - |
| 23.01.2025 | 70,05 | 70,53 | 69,93 | 70,53 | 0,93% | - |
| 22.01.2025 | 69,65 | 70,55 | 69,58 | 69,88 | 0,22% | - |
| 21.01.2025 | 69,33 | 69,73 | 68,95 | 69,73 | 0,14% | - |
| 20.01.2025 | 69,60 | 69,93 | 68,88 | 69,63 | 0,14% | - |
| 17.01.2025 | 69,75 | 70,03 | 69,23 | 69,53 | -0,07% | - |
| 16.01.2025 | 71,85 | 72,10 | 68,85 | 69,58 | -2,73% | - |
| 15.01.2025 | 72,30 | 72,75 | 71,48 | 71,53 | -1,17% | - |
| 14.01.2025 | 73,05 | 73,20 | 72,13 | 72,38 | -0,69% | - |
| 13.01.2025 | 72,75 | 73,30 | 72,35 | 72,88 | -0,21% | - |
| 10.01.2025 | 72,88 | 73,35 | 72,08 | 73,03 | -0,95% | - |
| 09.01.2025 | 72,65 | 73,78 | 72,40 | 73,73 | 1,20% | - |
| 08.01.2025 | 72,95 | 73,18 | 71,65 | 72,85 | 0,10% | - |
| 07.01.2025 | 76,88 | 76,88 | 71,73 | 72,78 | -7,62% | - |
| 06.01.2025 | 78,30 | 79,48 | 77,48 | 78,78 | 0,90% | - |
| 03.01.2025 | 78,95 | 79,15 | 77,85 | 78,08 | -0,89% | - |
| 02.01.2025 | 79,70 | 79,93 | 78,53 | 78,78 | -0,25% | - |
| 30.12.2024 | 78,60 | 79,20 | 78,45 | 78,98 | 0,19% | - |
| 27.12.2024 | 78,55 | 78,88 | 77,95 | 78,83 | 0,06% | - |
| 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% | - |