80,175€
1,52%
Echtzeit-Aktienkurs Sodexo S.A.
Bid:
Ask:
Aktienkurse zur Sodexo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 78,88 | 80,35 | 78,88 | 80,23 | 1,58% | - |
| 23.04.2024 | 78,43 | 79,30 | 77,63 | 78,98 | 0,70% | - |
| 22.04.2024 | 78,78 | 79,50 | 77,73 | 78,43 | 0,06% | - |
| 19.04.2024 | 76,98 | 82,00 | 75,98 | 78,38 | 1,82% | - |
| 18.04.2024 | 75,33 | 77,58 | 75,33 | 76,98 | 2,19% | 3,00 |
| 17.04.2024 | 76,08 | 76,28 | 75,18 | 75,33 | -0,99% | - |
| 16.04.2024 | 75,58 | 76,33 | 74,98 | 76,08 | 0,79% | - |
| 15.04.2024 | 76,33 | 77,50 | 75,48 | 75,48 | -0,98% | 2,00 |
| 12.04.2024 | 77,03 | 77,30 | 76,18 | 76,23 | -1,04% | - |
| 11.04.2024 | 77,13 | 77,28 | 76,08 | 77,03 | 0,00% | 2,00 |
| 10.04.2024 | 77,63 | 78,00 | 76,58 | 77,03 | -0,90% | - |
| 09.04.2024 | 77,53 | 77,73 | 76,80 | 77,73 | 0,26% | - |
| 08.04.2024 | 78,68 | 78,85 | 77,53 | 77,53 | -1,46% | - |
| 05.04.2024 | 77,90 | 78,88 | 77,15 | 78,68 | 0,99% | - |
| 04.04.2024 | 78,48 | 79,03 | 77,80 | 77,90 | -0,80% | - |
| 03.04.2024 | 78,53 | 78,78 | 77,98 | 78,53 | -0,25% | 3,00 |
| 02.04.2024 | 79,60 | 79,98 | 78,43 | 78,73 | -1,07% | - |
| 28.03.2024 | 80,47 | 80,47 | 79,31 | 79,58 | -1,11% | - |
| 27.03.2024 | 80,20 | 80,65 | 79,91 | 80,47 | 0,34% | 2,00 |
| 26.03.2024 | 79,14 | 80,57 | 78,97 | 80,20 | 1,34% | 30,00 |
| 25.03.2024 | 78,72 | 79,53 | 78,63 | 79,14 | 0,53% | 25,00 |
| 22.03.2024 | 78,60 | 78,92 | 78,23 | 78,72 | 0,15% | 6,00 |
| 21.03.2024 | 79,18 | 79,26 | 77,69 | 78,60 | -0,38% | - |
| 20.03.2024 | 78,02 | 78,90 | 77,93 | 78,90 | 1,13% | 2,00 |
| 19.03.2024 | 77,58 | 78,28 | 77,33 | 78,02 | 0,57% | 5,00 |
| 18.03.2024 | 78,05 | 78,08 | 77,27 | 77,58 | -0,49% | - |
| 15.03.2024 | 78,82 | 78,97 | 77,67 | 77,96 | -1,09% | - |
| 14.03.2024 | 78,34 | 79,25 | 78,26 | 78,82 | 0,61% | 1.146,00 |
| 13.03.2024 | 77,22 | 78,44 | 77,22 | 78,34 | 1,33% | - |
| 12.03.2024 | 76,63 | 77,51 | 75,97 | 77,31 | 0,89% | - |
| 11.03.2024 | 76,40 | 77,16 | 76,23 | 76,63 | 0,18% | - |
| 08.03.2024 | 76,47 | 76,84 | 76,01 | 76,49 | 0,03% | - |
| 07.03.2024 | 76,32 | 77,09 | 75,87 | 76,47 | 0,07% | 68,00 |
| 06.03.2024 | 76,38 | 77,00 | 76,21 | 76,42 | -0,08% | - |
| 05.03.2024 | 75,75 | 76,72 | 75,65 | 76,48 | 1,63% | - |
| 04.03.2024 | 75,22 | 75,92 | 74,77 | 75,25 | 0,15% | - |
| 01.03.2024 | 73,93 | 75,55 | 73,93 | 75,14 | 1,64% | - |
| 29.02.2024 | 72,52 | 74,09 | 72,41 | 73,93 | 2,09% | 6,00 |
| 28.02.2024 | 73,44 | 74,16 | 71,95 | 72,42 | -1,52% | 7,00 |
| 27.02.2024 | 73,94 | 73,99 | 73,03 | 73,54 | -0,54% | - |
| 26.02.2024 | 73,66 | 74,39 | 73,39 | 73,94 | 0,52% | - |
| 23.02.2024 | 74,45 | 74,54 | 73,35 | 73,56 | -0,90% | - |
| 22.02.2024 | 75,18 | 75,81 | 74,01 | 74,23 | -0,78% | - |
| 21.02.2024 | 75,70 | 75,89 | 74,35 | 74,81 | -1,18% | 360,00 |
| 20.02.2024 | 75,70 | 75,81 | 74,88 | 75,70 | 0,00% | 67,00 |
| 19.02.2024 | 76,20 | 76,55 | 75,31 | 75,70 | -0,66% | 2,00 |
| 16.02.2024 | 77,38 | 77,60 | 76,19 | 76,20 | -1,65% | 8,00 |
| 15.02.2024 | 77,96 | 78,11 | 76,83 | 77,48 | -0,62% | - |
| 14.02.2024 | 77,27 | 78,58 | 77,17 | 77,96 | 0,89% | - |
| 13.02.2024 | 77,45 | 77,71 | 76,65 | 77,27 | -0,12% | 10,00 |
| 12.02.2024 | 78,46 | 78,56 | 77,26 | 77,36 | -1,40% | 6,00 |
| 09.02.2024 | 77,98 | 78,68 | 77,65 | 78,46 | 0,62% | 6,00 |
| 08.02.2024 | 77,30 | 78,43 | 77,09 | 77,98 | 0,92% | 2,00 |
| 07.02.2024 | 77,46 | 78,09 | 77,09 | 77,27 | -0,25% | 401,00 |
| 06.02.2024 | 77,90 | 78,37 | 77,23 | 77,46 | -0,44% | 66,00 |
| 05.02.2024 | 75,93 | 77,90 | 75,47 | 77,80 | 2,53% | 677,00 |
| 02.02.2024 | 75,02 | 76,75 | 74,69 | 75,88 | 0,66% | 411,00 |
| 01.02.2024 | 103,70 | 104,08 | 74,31 | 75,38 | -27,83% | 235,00 |
| 31.01.2024 | 104,15 | 104,83 | 103,33 | 104,45 | 0,38% | - |
| 30.01.2024 | 103,98 | 104,48 | 103,18 | 104,05 | 0,07% | - |
| 29.01.2024 | 101,78 | 104,48 | 101,78 | 103,98 | 1,91% | - |
| 26.01.2024 | 100,63 | 102,38 | 99,77 | 102,03 | 1,39% | - |
| 25.01.2024 | 100,63 | 100,98 | 99,87 | 100,63 | -0,10% | 2,00 |
| 24.01.2024 | 101,98 | 102,90 | 100,23 | 100,73 | -1,32% | - |
| 23.01.2024 | 105,70 | 106,08 | 101,48 | 102,08 | -3,43% | 600,00 |
| 22.01.2024 | 104,33 | 105,70 | 103,23 | 105,70 | 1,71% | 30,00 |
| 19.01.2024 | 104,08 | 104,40 | 102,88 | 103,93 | -0,26% | - |
| 18.01.2024 | 104,93 | 105,23 | 103,38 | 104,20 | -0,69% | - |
| 17.01.2024 | 104,88 | 104,93 | 103,13 | 104,93 | -0,10% | - |
| 16.01.2024 | 104,23 | 105,33 | 104,10 | 105,03 | 0,17% | - |
| 15.01.2024 | 103,48 | 105,30 | 103,48 | 104,85 | 1,48% | - |
| 12.01.2024 | 103,48 | 104,73 | 103,23 | 103,33 | 0,00% | - |
| 11.01.2024 | 103,93 | 104,90 | 102,93 | 103,33 | -0,58% | 509,00 |
| 10.01.2024 | 102,88 | 104,20 | 102,48 | 103,93 | 1,02% | 125,00 |
| 09.01.2024 | 103,68 | 103,95 | 102,83 | 102,88 | -0,92% | - |
| 08.01.2024 | 102,80 | 104,08 | 101,38 | 103,83 | 1,00% | - |
| 05.01.2024 | 101,88 | 103,13 | 99,96 | 102,80 | 0,91% | 2,00 |
| 04.01.2024 | 100,50 | 102,55 | 100,38 | 101,88 | 1,37% | - |
| 03.01.2024 | 100,35 | 100,88 | 100,05 | 100,50 | 0,02% | 11,00 |
| 02.01.2024 | 99,71 | 101,15 | 99,71 | 100,48 | 0,77% | 509,00 |
| 29.12.2023 | 100,42 | 100,65 | 99,18 | 99,71 | -0,70% | - |
| 28.12.2023 | 98,92 | 100,65 | 98,92 | 100,42 | 1,76% | 10,00 |
| 27.12.2023 | 98,78 | 98,90 | 97,72 | 98,68 | 0,39% | 2,00 |
| 22.12.2023 | 98,18 | 98,74 | 97,72 | 98,30 | 0,12% | - |
| 21.12.2023 | 96,69 | 98,30 | 96,62 | 98,18 | 1,54% | - |
| 20.12.2023 | 95,24 | 98,23 | 94,80 | 96,69 | -1,70% | - |
| 19.12.2023 | 99,06 | 101,15 | 97,74 | 98,36 | -0,59% | - |
| 18.12.2023 | 98,54 | 99,24 | 98,23 | 98,94 | 0,41% | 26,00 |
| 15.12.2023 | 99,64 | 100,95 | 98,15 | 98,54 | -0,75% | - |
| 14.12.2023 | 100,55 | 101,30 | 97,97 | 99,28 | -1,26% | 9,00 |
| 13.12.2023 | 100,43 | 101,08 | 99,58 | 100,55 | 0,02% | 11,00 |
| 12.12.2023 | 100,43 | 100,90 | 99,98 | 100,53 | 0,21% | 2,00 |
| 11.12.2023 | 100,18 | 100,43 | 99,08 | 100,32 | 0,28% | - |
| 08.12.2023 | 101,43 | 101,78 | 98,79 | 100,04 | -1,22% | - |
| 07.12.2023 | 101,20 | 102,30 | 100,53 | 101,28 | -0,05% | - |
| 06.12.2023 | 102,20 | 103,40 | 101,28 | 101,33 | -0,86% | - |
| 05.12.2023 | 100,28 | 102,48 | 99,77 | 102,20 | 2,02% | 2,00 |
| 04.12.2023 | 98,92 | 100,63 | 98,63 | 100,18 | 1,02% | 2,00 |
| 01.12.2023 | 98,96 | 99,46 | 98,21 | 99,16 | 0,57% | 2,00 |
| 30.11.2023 | 99,72 | 99,72 | 98,16 | 98,60 | -0,88% | - |