45,320€
-0,70%
Echtzeit-Aktienkurs Sodexo S.A.
Bid:
Ask:
Aktienkurse zur Sodexo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 45,97 | 46,42 | 45,24 | 45,32 | -0,70% | 200,00 |
| 06.11.2025 | 46,83 | 46,87 | 45,59 | 45,64 | -2,02% | - |
| 05.11.2025 | 47,19 | 47,55 | 46,58 | 46,58 | -1,27% | - |
| 04.11.2025 | 47,47 | 47,49 | 47,03 | 47,18 | 0,17% | - |
| 03.11.2025 | 48,11 | 48,16 | 47,10 | 47,10 | -1,59% | - |
| 31.10.2025 | 48,37 | 48,60 | 47,55 | 47,86 | -2,64% | - |
| 30.10.2025 | 49,61 | 49,71 | 48,38 | 49,16 | -0,97% | - |
| 29.10.2025 | 50,58 | 50,63 | 49,42 | 49,64 | -2,48% | - |
| 28.10.2025 | 50,95 | 51,38 | 50,53 | 50,90 | -0,20% | - |
| 27.10.2025 | 52,30 | 52,30 | 50,93 | 51,00 | -1,88% | - |
| 24.10.2025 | 51,30 | 53,43 | 50,28 | 51,98 | -0,29% | - |
| 23.10.2025 | 54,73 | 54,73 | 50,15 | 52,13 | -5,91% | - |
| 22.10.2025 | 54,60 | 56,50 | 54,55 | 55,40 | 2,12% | - |
| 21.10.2025 | 53,50 | 54,93 | 53,40 | 54,25 | 0,93% | - |
| 20.10.2025 | 54,65 | 54,88 | 53,35 | 53,75 | -1,92% | - |
| 17.10.2025 | 53,83 | 55,03 | 53,68 | 54,80 | 2,33% | - |
| 16.10.2025 | 53,53 | 54,38 | 53,03 | 53,55 | -0,74% | - |
| 15.10.2025 | 54,20 | 54,40 | 53,18 | 53,95 | -0,14% | - |
| 14.10.2025 | 53,00 | 54,08 | 52,95 | 54,03 | 1,65% | - |
| 13.10.2025 | 52,30 | 53,43 | 52,13 | 53,15 | -0,19% | - |
| 10.10.2025 | 53,75 | 54,58 | 51,68 | 53,25 | -0,56% | - |
| 09.10.2025 | 53,93 | 55,63 | 53,48 | 53,55 | 0,56% | - |
| 08.10.2025 | 53,30 | 53,83 | 53,03 | 53,25 | 0,19% | - |
| 07.10.2025 | 53,40 | 53,75 | 53,13 | 53,15 | -0,61% | - |
| 06.10.2025 | 54,65 | 54,73 | 52,90 | 53,48 | -1,93% | - |
| 03.10.2025 | 54,60 | 54,95 | 54,15 | 54,53 | -0,27% | 61,00 |
| 02.10.2025 | 54,30 | 54,68 | 53,85 | 54,68 | 1,34% | - |
| 01.10.2025 | 53,55 | 54,33 | 53,35 | 53,95 | 1,46% | - |
| 30.09.2025 | 53,95 | 54,00 | 53,05 | 53,18 | -1,07% | - |
| 29.09.2025 | 55,35 | 55,40 | 53,43 | 53,75 | -2,63% | - |
| 26.09.2025 | 54,18 | 55,40 | 54,10 | 55,20 | 3,08% | - |
| 25.09.2025 | 53,30 | 54,30 | 53,15 | 53,55 | 0,52% | - |
| 24.09.2025 | 52,65 | 53,65 | 52,48 | 53,28 | 0,90% | - |
| 23.09.2025 | 52,30 | 53,20 | 52,23 | 52,80 | 0,38% | - |
| 22.09.2025 | 52,50 | 53,30 | 52,18 | 52,60 | 0,48% | - |
| 19.09.2025 | 52,30 | 52,85 | 52,23 | 52,35 | -0,05% | - |
| 18.09.2025 | 52,55 | 52,80 | 52,00 | 52,38 | 0,24% | - |
| 17.09.2025 | 52,33 | 52,65 | 52,18 | 52,25 | -0,14% | - |
| 16.09.2025 | 51,90 | 52,33 | 51,40 | 52,33 | 1,41% | - |
| 15.09.2025 | 52,60 | 53,08 | 51,60 | 51,60 | -1,34% | - |
| 12.09.2025 | 52,38 | 52,83 | 52,18 | 52,30 | 0,58% | - |
| 11.09.2025 | 52,00 | 52,50 | 51,33 | 52,00 | -0,05% | - |
| 10.09.2025 | 52,50 | 52,93 | 52,03 | 52,03 | -0,76% | - |
| 09.09.2025 | 52,10 | 53,03 | 52,10 | 52,43 | 0,05% | - |
| 08.09.2025 | 52,50 | 52,75 | 51,93 | 52,40 | 0,38% | - |
| 05.09.2025 | 52,35 | 52,70 | 52,05 | 52,20 | -0,05% | - |
| 04.09.2025 | 52,13 | 52,80 | 51,88 | 52,23 | 0,19% | - |
| 03.09.2025 | 51,35 | 52,65 | 51,25 | 52,13 | 1,12% | - |
| 02.09.2025 | 51,60 | 51,85 | 51,45 | 51,55 | 0,00% | - |
| 01.09.2025 | 51,50 | 51,90 | 51,33 | 51,55 | 0,19% | - |
| 29.08.2025 | 51,55 | 52,05 | 51,30 | 51,45 | -0,34% | - |
| 28.08.2025 | 51,13 | 51,88 | 50,80 | 51,63 | 0,98% | - |
| 27.08.2025 | 52,38 | 52,38 | 50,53 | 51,13 | -2,29% | - |
| 26.08.2025 | 53,30 | 53,30 | 51,63 | 52,33 | -1,46% | - |
| 25.08.2025 | 53,70 | 54,08 | 53,03 | 53,10 | -2,25% | - |
| 22.08.2025 | 53,10 | 54,33 | 53,00 | 54,33 | 2,16% | - |
| 21.08.2025 | 53,70 | 53,70 | 52,68 | 53,18 | -1,02% | - |
| 20.08.2025 | 53,65 | 54,03 | 53,33 | 53,73 | 0,00% | - |
| 19.08.2025 | 53,10 | 54,10 | 53,10 | 53,73 | 1,13% | - |
| 18.08.2025 | 53,30 | 53,30 | 52,68 | 53,13 | -0,28% | - |
| 15.08.2025 | 52,50 | 53,28 | 52,43 | 53,28 | 1,52% | - |
| 14.08.2025 | 52,25 | 52,65 | 52,00 | 52,48 | 0,00% | - |
| 13.08.2025 | 52,05 | 52,48 | 51,63 | 52,48 | 0,96% | - |
| 12.08.2025 | 51,55 | 51,98 | 51,40 | 51,98 | 0,97% | - |
| 11.08.2025 | 52,10 | 52,30 | 51,38 | 51,48 | -1,15% | - |
| 08.08.2025 | 52,23 | 52,88 | 51,93 | 52,08 | -0,33% | - |
| 07.08.2025 | 52,18 | 52,53 | 51,75 | 52,25 | 0,63% | - |
| 06.08.2025 | 52,45 | 52,78 | 51,83 | 51,93 | -0,57% | - |
| 05.08.2025 | 52,15 | 52,48 | 51,80 | 52,23 | 0,29% | - |
| 04.08.2025 | 52,50 | 52,70 | 51,93 | 52,08 | -0,38% | - |
| 01.08.2025 | 51,95 | 52,50 | 51,75 | 52,28 | 0,10% | - |
| 31.07.2025 | 51,75 | 52,48 | 51,18 | 52,23 | 1,16% | - |
| 30.07.2025 | 51,35 | 51,78 | 51,25 | 51,63 | 0,58% | - |
| 29.07.2025 | 53,03 | 53,03 | 51,28 | 51,33 | -2,84% | - |
| 28.07.2025 | 53,90 | 54,00 | 52,23 | 52,83 | -1,12% | - |
| 25.07.2025 | 53,13 | 53,48 | 52,53 | 53,43 | 0,56% | - |
| 24.07.2025 | 53,88 | 53,90 | 52,43 | 53,13 | -1,39% | - |
| 23.07.2025 | 53,05 | 53,88 | 52,73 | 53,88 | 2,67% | - |
| 22.07.2025 | 51,80 | 53,30 | 51,75 | 52,48 | 1,16% | - |
| 21.07.2025 | 51,43 | 52,08 | 51,20 | 51,88 | 0,97% | - |
| 18.07.2025 | 51,05 | 51,65 | 50,90 | 51,38 | 1,08% | - |
| 17.07.2025 | 51,60 | 51,70 | 50,65 | 50,83 | -0,59% | - |
| 16.07.2025 | 50,80 | 51,18 | 50,53 | 51,13 | 0,44% | - |
| 15.07.2025 | 50,45 | 51,58 | 50,30 | 50,90 | 0,25% | - |
| 14.07.2025 | 50,65 | 51,33 | 50,40 | 50,78 | -0,59% | - |
| 11.07.2025 | 52,05 | 52,13 | 50,98 | 51,08 | -2,20% | - |
| 10.07.2025 | 52,05 | 52,55 | 51,55 | 52,23 | 0,10% | - |
| 09.07.2025 | 51,90 | 52,60 | 51,90 | 52,18 | 0,38% | - |
| 08.07.2025 | 52,05 | 52,10 | 51,08 | 51,98 | 0,19% | - |
| 07.07.2025 | 52,65 | 52,70 | 51,63 | 51,88 | -0,95% | - |
| 04.07.2025 | 52,55 | 52,60 | 52,20 | 52,38 | -1,41% | - |
| 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% | - |