53,550€
0,09%
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 |
|---|---|---|---|---|---|---|
| 03.07.2025 | 53,80 | 54,23 | 52,73 | 53,13 | -1,21% | - |
| 02.07.2025 | 52,48 | 53,98 | 52,48 | 53,78 | -0,09% | - |
| 01.07.2025 | 50,28 | 53,88 | 50,23 | 53,83 | 5,18% | - |
| 30.06.2025 | 53,78 | 54,03 | 50,83 | 51,18 | -4,52% | - |
| 27.06.2025 | 52,20 | 53,65 | 52,13 | 53,60 | 2,73% | - |
| 26.06.2025 | 51,80 | 52,18 | 51,48 | 52,18 | 0,97% | - |
| 25.06.2025 | 51,98 | 52,30 | 51,55 | 51,68 | -0,58% | - |
| 24.06.2025 | 53,00 | 53,15 | 51,93 | 51,98 | -0,76% | 40,00 |
| 23.06.2025 | 51,63 | 52,50 | 51,58 | 52,38 | 1,16% | - |
| 20.06.2025 | 52,60 | 52,65 | 51,50 | 51,78 | -2,31% | - |
| 19.06.2025 | 52,55 | 53,05 | 52,13 | 53,00 | -0,33% | - |
| 18.06.2025 | 54,85 | 55,05 | 52,70 | 53,18 | -2,74% | - |
| 17.06.2025 | 55,25 | 55,50 | 54,63 | 54,68 | -1,44% | - |
| 16.06.2025 | 55,45 | 55,95 | 55,05 | 55,48 | 0,27% | - |
| 13.06.2025 | 54,75 | 55,95 | 54,60 | 55,33 | -0,81% | - |
| 12.06.2025 | 56,45 | 56,55 | 55,38 | 55,78 | -1,67% | - |
| 11.06.2025 | 57,45 | 57,55 | 56,58 | 56,73 | -1,05% | - |
| 10.06.2025 | 56,95 | 57,43 | 56,75 | 57,33 | 1,37% | - |
| 09.06.2025 | 56,93 | 57,30 | 56,55 | 56,55 | -0,66% | - |
| 06.06.2025 | 57,55 | 57,60 | 56,83 | 56,93 | -0,96% | - |
| 05.06.2025 | 57,65 | 58,03 | 57,28 | 57,48 | -0,35% | - |
| 04.06.2025 | 58,50 | 58,55 | 57,20 | 57,68 | -1,20% | - |
| 03.06.2025 | 59,25 | 59,30 | 57,98 | 58,38 | -1,85% | - |
| 02.06.2025 | 60,65 | 60,78 | 59,03 | 59,48 | -2,30% | 5.460,00 |
| 30.05.2025 | 61,05 | 61,48 | 60,48 | 60,88 | -0,16% | - |
| 29.05.2025 | 62,10 | 62,10 | 60,68 | 60,98 | -0,65% | - |
| 28.05.2025 | 61,35 | 61,63 | 60,75 | 61,38 | -0,24% | - |
| 27.05.2025 | 60,65 | 62,03 | 60,55 | 61,53 | 1,23% | - |
| 26.05.2025 | 59,60 | 60,95 | 59,10 | 60,78 | 3,23% | - |
| 23.05.2025 | 59,40 | 59,95 | 57,93 | 58,88 | -0,93% | - |
| 22.05.2025 | 58,60 | 59,73 | 58,50 | 59,43 | 1,62% | - |
| 21.05.2025 | 58,85 | 59,18 | 58,33 | 58,48 | -0,93% | - |
| 20.05.2025 | 57,90 | 59,33 | 57,60 | 59,03 | 1,46% | 250,00 |
| 19.05.2025 | 57,55 | 58,18 | 57,23 | 58,18 | 0,61% | - |
| 16.05.2025 | 57,30 | 57,83 | 57,25 | 57,83 | 0,78% | - |
| 15.05.2025 | 56,90 | 57,40 | 56,63 | 57,38 | 0,48% | - |
| 14.05.2025 | 57,18 | 57,58 | 56,88 | 57,10 | -0,04% | - |
| 13.05.2025 | 56,40 | 57,90 | 56,35 | 57,13 | 0,79% | 180,00 |
| 12.05.2025 | 55,48 | 56,78 | 55,28 | 56,68 | 2,72% | - |
| 09.05.2025 | 55,85 | 55,90 | 54,98 | 55,18 | -0,81% | - |
| 08.05.2025 | 55,95 | 56,00 | 55,35 | 55,63 | -0,27% | - |
| 07.05.2025 | 55,75 | 55,88 | 54,75 | 55,78 | 0,45% | - |
| 06.05.2025 | 55,13 | 55,83 | 54,93 | 55,53 | 0,50% | - |
| 05.05.2025 | 55,08 | 55,75 | 54,90 | 55,25 | -0,05% | - |
| 02.05.2025 | 56,28 | 56,33 | 54,93 | 55,28 | -1,60% | - |
| 30.04.2025 | 55,25 | 56,28 | 55,10 | 56,18 | 1,17% | - |
| 29.04.2025 | 55,50 | 56,00 | 55,23 | 55,53 | 0,09% | - |
| 28.04.2025 | 55,40 | 56,10 | 55,23 | 55,48 | -0,36% | - |
| 25.04.2025 | 55,80 | 55,90 | 55,03 | 55,68 | -0,18% | - |
| 24.04.2025 | 55,50 | 55,78 | 54,85 | 55,78 | 0,45% | - |
| 23.04.2025 | 55,80 | 55,90 | 55,00 | 55,53 | 0,36% | - |
| 22.04.2025 | 55,10 | 55,50 | 54,70 | 55,33 | 0,00% | - |
| 17.04.2025 | 55,80 | 55,95 | 55,05 | 55,33 | 0,27% | - |
| 16.04.2025 | 55,30 | 56,08 | 54,88 | 55,18 | -1,78% | - |
| 15.04.2025 | 55,75 | 56,48 | 55,58 | 56,18 | 0,54% | - |
| 14.04.2025 | 56,95 | 57,20 | 54,98 | 55,88 | -1,59% | - |
| 11.04.2025 | 55,75 | 56,98 | 55,05 | 56,78 | 1,34% | - |
| 10.04.2025 | 58,80 | 58,90 | 54,43 | 56,03 | -5,32% | - |
| 09.04.2025 | 53,13 | 59,73 | 53,03 | 59,18 | 10,66% | - |
| 08.04.2025 | 54,95 | 55,88 | 52,73 | 53,48 | -0,19% | - |
| 07.04.2025 | 52,05 | 55,33 | 50,95 | 53,58 | -0,09% | - |
| 04.04.2025 | 57,75 | 57,90 | 51,63 | 53,63 | -7,18% | - |
| 03.04.2025 | 57,90 | 59,28 | 57,68 | 57,78 | -2,45% | - |
| 02.04.2025 | 59,00 | 59,55 | 58,70 | 59,23 | 0,17% | - |
| 01.04.2025 | 59,70 | 59,85 | 58,83 | 59,13 | -1,00% | - |
| 31.03.2025 | 59,35 | 60,05 | 59,25 | 59,73 | -0,25% | - |
| 28.03.2025 | 60,05 | 60,90 | 59,83 | 59,88 | -0,83% | - |
| 27.03.2025 | 60,18 | 60,78 | 59,60 | 60,38 | -0,49% | - |
| 26.03.2025 | 61,25 | 62,05 | 60,63 | 60,68 | -2,33% | - |
| 25.03.2025 | 61,05 | 62,73 | 61,00 | 62,13 | 1,14% | - |
| 24.03.2025 | 61,28 | 61,48 | 60,75 | 61,43 | 0,66% | - |
| 21.03.2025 | 60,58 | 61,60 | 59,00 | 61,03 | 0,12% | - |
| 20.03.2025 | 65,78 | 70,00 | 57,45 | 60,95 | -16,10% | 480,00 |
| 19.03.2025 | 73,83 | 73,85 | 72,10 | 72,65 | -1,52% | - |
| 18.03.2025 | 74,30 | 74,38 | 73,35 | 73,78 | -0,67% | - |
| 17.03.2025 | 73,40 | 74,65 | 73,25 | 74,28 | 0,81% | - |
| 14.03.2025 | 75,25 | 75,25 | 72,50 | 73,68 | -1,47% | - |
| 13.03.2025 | 74,45 | 75,53 | 74,25 | 74,78 | 0,27% | - |
| 12.03.2025 | 76,80 | 76,95 | 73,95 | 74,58 | -2,74% | - |
| 11.03.2025 | 77,55 | 77,90 | 75,50 | 76,68 | -0,65% | 114,00 |
| 10.03.2025 | 76,15 | 77,85 | 75,93 | 77,18 | 1,05% | - |
| 07.03.2025 | 73,95 | 76,63 | 73,95 | 76,38 | 3,10% | - |
| 06.03.2025 | 75,00 | 75,15 | 73,18 | 74,08 | -0,87% | - |
| 05.03.2025 | 75,65 | 76,23 | 74,13 | 74,73 | -0,60% | - |
| 04.03.2025 | 74,58 | 76,05 | 73,90 | 75,18 | 0,80% | 340,00 |
| 03.03.2025 | 74,15 | 75,70 | 73,90 | 74,58 | 0,95% | - |
| 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 |