Börse:
45,050€
0,43%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
45,040€
Ask:
45,060€
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2022 | 45,09 | 45,50 | 44,88 | 44,97 | 0,03% | - |
| 16.05.2022 | 44,95 | 44,95 | 44,95 | 44,95 | 3,83% | 25,00 |
| 12.05.2022 | 43,29 | 43,29 | 43,29 | 43,29 | -2,57% | 346,00 |
| 09.05.2022 | 44,84 | 44,85 | 44,43 | 44,43 | -6,09% | 713,00 |
| 05.05.2022 | 46,75 | 48,08 | 46,75 | 47,31 | 0,28% | 823,00 |
| 03.05.2022 | 47,18 | 47,18 | 47,18 | 47,18 | 3,15% | 113,00 |
| 02.05.2022 | 46,70 | 46,70 | 45,74 | 45,74 | -4,83% | 86,00 |
| 28.04.2022 | 48,06 | 48,06 | 48,06 | 48,06 | 0,44% | 35,00 |
| 27.04.2022 | 46,96 | 47,85 | 46,96 | 47,85 | -0,71% | 46,00 |
| 26.04.2022 | 48,19 | 48,19 | 48,19 | 48,19 | -1,45% | 22,00 |
| 22.04.2022 | 48,90 | 48,90 | 48,90 | 48,90 | -0,71% | 25,00 |
| 20.04.2022 | 49,74 | 49,76 | 49,25 | 49,25 | -0,57% | 739,00 |
| 19.04.2022 | 49,30 | 49,53 | 49,16 | 49,53 | 1,66% | 253,00 |
| 14.04.2022 | 48,72 | 48,72 | 48,72 | 48,72 | 0,87% | 10,00 |
| 13.04.2022 | 48,44 | 48,44 | 48,30 | 48,30 | -0,62% | 629,00 |
| 12.04.2022 | 48,28 | 48,60 | 48,28 | 48,60 | 1,23% | 320,00 |
| 11.04.2022 | 47,77 | 48,01 | 47,77 | 48,01 | 0,46% | 630,00 |
| 08.04.2022 | 47,70 | 47,79 | 47,70 | 47,79 | 1,62% | 543,00 |
| 07.04.2022 | 47,21 | 47,21 | 46,75 | 47,03 | 2,82% | 318,00 |
| 05.04.2022 | 45,99 | 45,99 | 45,74 | 45,74 | 1,35% | 8,00 |
| 30.03.2022 | 45,83 | 45,83 | 44,94 | 45,13 | -1,51% | 384,00 |
| 29.03.2022 | 45,82 | 45,82 | 45,82 | 45,82 | 0,99% | 327,00 |
| 28.03.2022 | 45,37 | 45,37 | 45,37 | 45,37 | 0,47% | 10,00 |
| 25.03.2022 | 44,54 | 45,16 | 44,54 | 45,16 | 3,27% | 343,00 |
| 21.03.2022 | 43,28 | 43,73 | 43,28 | 43,73 | -0,43% | 446,00 |
| 17.03.2022 | 43,92 | 43,92 | 43,92 | 43,92 | 0,05% | 15,00 |
| 16.03.2022 | 43,90 | 43,90 | 43,90 | 43,90 | 4,52% | 35,00 |
| 15.03.2022 | 41,60 | 42,00 | 41,60 | 42,00 | 1,30% | 104,00 |
| 14.03.2022 | 41,46 | 41,46 | 41,46 | 41,46 | 2,32% | 361,00 |
| 09.03.2022 | 40,52 | 40,52 | 40,52 | 40,52 | 6,69% | 12,00 |
| 08.03.2022 | 37,98 | 37,98 | 37,98 | 37,98 | 2,65% | 394,00 |
| 07.03.2022 | 37,00 | 37,00 | 37,00 | 37,00 | -3,62% | 40,00 |
| 04.03.2022 | 38,50 | 38,50 | 38,39 | 38,39 | -4,53% | 85,00 |
| 03.03.2022 | 40,21 | 40,21 | 40,21 | 40,21 | -2,52% | 10,00 |
| 02.03.2022 | 41,25 | 41,25 | 41,25 | 41,25 | 2,87% | 76,00 |
| 01.03.2022 | 40,10 | 40,10 | 40,10 | 40,10 | -2,22% | 100,00 |
| 28.02.2022 | 41,01 | 41,01 | 41,01 | 41,01 | -0,17% | 10,00 |
| 25.02.2022 | 40,63 | 41,08 | 40,63 | 41,08 | 1,43% | 366,00 |
| 24.02.2022 | 39,27 | 40,50 | 39,27 | 40,50 | -1,46% | 331,00 |
| 23.02.2022 | 41,10 | 41,10 | 41,10 | 41,10 | 3,87% | 10,00 |
| 22.02.2022 | 37,94 | 40,02 | 37,94 | 39,57 | 4,08% | 453,00 |
| 21.02.2022 | 37,62 | 38,07 | 37,62 | 38,02 | 1,31% | 895,00 |
| 18.02.2022 | 37,53 | 37,53 | 37,53 | 37,53 | -3,47% | 126,00 |
| 17.02.2022 | 39,24 | 39,24 | 38,88 | 38,88 | -1,44% | 365,00 |
| 16.02.2022 | 39,45 | 39,45 | 39,45 | 39,45 | 2,44% | 23,00 |
| 15.02.2022 | 38,51 | 38,51 | 38,51 | 38,51 | 1,24% | 10,00 |
| 11.02.2022 | 38,04 | 38,04 | 38,04 | 38,04 | -1,07% | 394,00 |
| 10.02.2022 | 38,45 | 38,45 | 38,45 | 38,45 | -0,39% | 81,00 |
| 09.02.2022 | 38,66 | 38,79 | 38,60 | 38,60 | 3,60% | 155,00 |
| 08.02.2022 | 37,38 | 37,38 | 37,26 | 37,26 | 1,09% | 87,00 |
| 04.02.2022 | 37,53 | 37,53 | 36,86 | 36,86 | -5,05% | 160,00 |
| 02.02.2022 | 38,82 | 38,82 | 38,82 | 38,82 | 1,54% | 40,00 |
| 01.02.2022 | 38,25 | 38,25 | 38,23 | 38,23 | 1,87% | 784,00 |
| 31.01.2022 | 37,44 | 37,53 | 37,44 | 37,53 | 1,60% | 799,00 |
| 28.01.2022 | 36,59 | 36,94 | 36,59 | 36,94 | -0,05% | 23,00 |
| 27.01.2022 | 37,23 | 37,23 | 36,96 | 36,96 | -5,81% | 877,00 |
| 26.01.2022 | 39,24 | 39,24 | 39,24 | 39,24 | 3,34% | 59,00 |
| 24.01.2022 | 40,71 | 40,71 | 37,97 | 37,97 | -7,05% | 516,00 |
| 21.01.2022 | 41,21 | 41,30 | 40,85 | 40,85 | -1,68% | 139,00 |
| 20.01.2022 | 40,89 | 41,59 | 40,89 | 41,55 | 0,44% | 244,00 |
| 19.01.2022 | 41,30 | 41,37 | 41,30 | 41,37 | 0,46% | 26,00 |
| 17.01.2022 | 41,18 | 41,18 | 41,18 | 41,18 | -0,84% | 10,00 |
| 14.01.2022 | 41,53 | 41,53 | 41,53 | 41,53 | -0,53% | 25,00 |
| 12.01.2022 | 42,96 | 42,96 | 41,75 | 41,75 | -3,47% | 994,00 |
| 10.01.2022 | 43,25 | 43,25 | 43,25 | 43,25 | 0,96% | 4,00 |
| 07.01.2022 | 43,08 | 43,08 | 42,84 | 42,84 | -0,99% | 393,00 |
| 05.01.2022 | 43,31 | 43,31 | 43,27 | 43,27 | 1,86% | 23,00 |
| 04.01.2022 | 41,79 | 42,68 | 41,79 | 42,48 | 2,44% | 500,00 |
| 03.01.2022 | 41,12 | 41,48 | 41,05 | 41,47 | 2,93% | 750,00 |
| 30.12.2021 | 40,29 | 40,29 | 40,29 | 40,29 | 0,32% | 44,00 |
| 29.12.2021 | 40,16 | 40,16 | 40,16 | 40,16 | -0,89% | 54,00 |
| 28.12.2021 | 40,52 | 40,52 | 40,52 | 40,52 | 0,05% | 4,00 |
| 27.12.2021 | 40,50 | 40,50 | 40,50 | 40,50 | 0,20% | 38,00 |
| 23.12.2021 | 40,42 | 40,42 | 40,42 | 40,42 | -0,02% | 33,00 |
| 22.12.2021 | 40,46 | 40,46 | 40,43 | 40,43 | 3,48% | 113,00 |
| 21.12.2021 | 39,07 | 39,07 | 39,07 | 39,07 | 2,65% | 200,00 |
| 20.12.2021 | 38,41 | 38,41 | 38,06 | 38,06 | -4,90% | 1.062,00 |
| 17.12.2021 | 38,90 | 40,02 | 38,90 | 40,02 | 3,28% | 277,00 |
| 16.12.2021 | 38,84 | 39,00 | 38,75 | 38,75 | 0,68% | 296,00 |
| 10.12.2021 | 38,68 | 38,68 | 38,49 | 38,49 | -2,56% | 286,00 |
| 03.12.2021 | 39,55 | 39,55 | 39,50 | 39,50 | 0,71% | 151,00 |
| 02.12.2021 | 39,22 | 39,22 | 39,22 | 39,22 | 0,56% | 100,00 |
| 01.12.2021 | 39,00 | 39,00 | 39,00 | 39,00 | -1,27% | 5,00 |
| 30.11.2021 | 40,11 | 40,11 | 39,50 | 39,50 | -2,69% | 1.142,00 |
| 26.11.2021 | 41,15 | 41,15 | 40,59 | 40,59 | -4,04% | 244,00 |
| 25.11.2021 | 42,30 | 42,30 | 42,30 | 42,30 | 1,51% | 50,00 |
| 24.11.2021 | 42,98 | 42,98 | 41,67 | 41,67 | -2,84% | 193,00 |
| 23.11.2021 | 42,95 | 42,95 | 42,89 | 42,89 | -0,86% | 264,00 |
| 22.11.2021 | 43,71 | 43,71 | 43,22 | 43,26 | -0,78% | 66,00 |
| 19.11.2021 | 43,70 | 43,70 | 43,60 | 43,60 | -1,67% | 81,00 |
| 18.11.2021 | 44,34 | 44,34 | 44,34 | 44,34 | -2,66% | 50,00 |
| 17.11.2021 | 45,95 | 45,95 | 45,55 | 45,55 | 1,04% | 74,00 |
| 15.11.2021 | 43,84 | 45,08 | 43,84 | 45,08 | 3,49% | 244,00 |
| 11.11.2021 | 43,90 | 43,90 | 43,47 | 43,56 | -2,24% | 441,00 |
| 10.11.2021 | 44,56 | 44,56 | 44,56 | 44,56 | -2,13% | 32,00 |
| 04.11.2021 | 45,53 | 45,53 | 45,53 | 45,53 | -1,60% | 10,00 |
| 03.11.2021 | 46,27 | 46,27 | 46,27 | 46,27 | -0,71% | 268,00 |
| 01.11.2021 | 46,60 | 46,60 | 46,60 | 46,60 | -0,26% | 400,00 |
| 29.10.2021 | 46,91 | 46,91 | 46,72 | 46,72 | -2,59% | 65,00 |
| 28.10.2021 | 47,96 | 47,96 | 47,96 | 47,96 | -2,58% | 70,00 |