84,950€
2,66%
Echtzeit-Aktienkurs Sodexo S.A.
Bid:
Ask:
Aktienkurse zur Sodexo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 83,18 | 85,30 | 83,18 | 84,98 | 2,69% | - |
| 16.05.2024 | 82,70 | 82,75 | 82,70 | 82,75 | 0,36% | - |
| 15.05.2024 | 82,45 | 82,45 | 82,45 | 82,45 | -0,42% | - |
| 14.05.2024 | 81,95 | 82,80 | 81,95 | 82,80 | 0,49% | - |
| 13.05.2024 | 82,40 | 82,40 | 82,40 | 82,40 | 0,12% | - |
| 10.05.2024 | 81,95 | 82,30 | 81,95 | 82,30 | -0,12% | - |
| 09.05.2024 | 82,40 | 82,40 | 82,40 | 82,40 | -0,42% | - |
| 08.05.2024 | 81,95 | 82,80 | 81,95 | 82,75 | 1,22% | 50,00 |
| 07.05.2024 | 81,50 | 81,75 | 81,50 | 81,75 | 1,30% | - |
| 06.05.2024 | 80,70 | 80,70 | 80,70 | 80,70 | 0,00% | - |
| 03.05.2024 | 80,00 | 80,70 | 80,00 | 80,70 | -0,68% | - |
| 02.05.2024 | 81,25 | 81,25 | 81,25 | 81,25 | -0,18% | - |
| 30.04.2024 | 81,95 | 82,10 | 81,40 | 81,40 | -0,55% | 500,00 |
| 29.04.2024 | 79,45 | 81,85 | 79,45 | 81,85 | 4,07% | - |
| 26.04.2024 | 78,35 | 78,65 | 78,35 | 78,65 | -0,57% | - |
| 25.04.2024 | 79,90 | 79,90 | 79,10 | 79,10 | -1,43% | - |
| 24.04.2024 | 79,50 | 80,25 | 79,50 | 80,25 | 1,71% | - |
| 23.04.2024 | 78,75 | 78,90 | 78,75 | 78,90 | 0,64% | - |
| 22.04.2024 | 78,60 | 78,60 | 78,40 | 78,40 | 0,19% | - |
| 19.04.2024 | 76,70 | 78,25 | 76,70 | 78,25 | 2,96% | 150,00 |
| 18.04.2024 | 76,00 | 76,00 | 76,00 | 76,00 | 0,93% | - |
| 17.04.2024 | 75,45 | 75,45 | 75,30 | 75,30 | -0,99% | - |
| 16.04.2024 | 75,20 | 76,05 | 75,20 | 76,05 | 0,26% | - |
| 15.04.2024 | 77,15 | 77,15 | 75,85 | 75,85 | -0,98% | 2,00 |
| 12.04.2024 | 76,60 | 76,60 | 76,60 | 76,60 | -0,39% | - |
| 11.04.2024 | 76,65 | 76,90 | 76,65 | 76,90 | -0,13% | - |
| 10.04.2024 | 77,10 | 77,10 | 76,75 | 77,00 | -0,52% | 56,00 |
| 09.04.2024 | 77,00 | 77,40 | 77,00 | 77,40 | -1,40% | - |
| 08.04.2024 | 78,50 | 78,50 | 78,50 | 78,50 | -0,06% | - |
| 05.04.2024 | 77,70 | 78,55 | 77,70 | 78,55 | 0,71% | - |
| 04.04.2024 | 78,15 | 78,15 | 78,00 | 78,00 | -0,51% | - |
| 03.04.2024 | 77,95 | 78,40 | 77,95 | 78,40 | -0,25% | - |
| 02.04.2024 | 79,55 | 79,55 | 78,60 | 78,60 | -1,01% | - |
| 28.03.2024 | 79,84 | 79,84 | 79,40 | 79,40 | -1,19% | - |
| 27.03.2024 | 80,26 | 80,36 | 80,26 | 80,36 | 0,40% | - |
| 26.03.2024 | 79,10 | 80,04 | 79,10 | 80,04 | 1,37% | - |
| 25.03.2024 | 78,70 | 78,96 | 78,70 | 78,96 | 0,48% | - |
| 22.03.2024 | 78,22 | 78,58 | 78,22 | 78,58 | 0,26% | - |
| 21.03.2024 | 79,18 | 79,18 | 78,38 | 78,38 | -0,31% | 131,00 |
| 20.03.2024 | 78,04 | 78,62 | 78,04 | 78,62 | 0,95% | - |
| 19.03.2024 | 77,36 | 77,88 | 77,36 | 77,88 | 0,67% | - |
| 18.03.2024 | 77,36 | 77,36 | 77,36 | 77,36 | -0,59% | - |
| 15.03.2024 | 78,20 | 78,20 | 77,82 | 77,82 | -1,17% | - |
| 14.03.2024 | 78,48 | 78,74 | 78,48 | 78,74 | 0,69% | - |
| 13.03.2024 | 77,46 | 78,20 | 77,46 | 78,20 | 1,32% | - |
| 12.03.2024 | 76,30 | 77,18 | 76,30 | 77,18 | 0,92% | - |
| 11.03.2024 | 76,70 | 76,70 | 76,48 | 76,48 | 0,10% | - |
| 08.03.2024 | 76,10 | 76,40 | 76,10 | 76,40 | 0,10% | - |
| 07.03.2024 | 76,36 | 76,36 | 76,32 | 76,32 | 0,21% | - |
| 06.03.2024 | 76,60 | 76,60 | 76,16 | 76,16 | 0,03% | - |
| 05.03.2024 | 75,92 | 76,14 | 75,92 | 76,14 | 1,20% | - |
| 04.03.2024 | 75,24 | 75,24 | 75,24 | 75,24 | 0,29% | - |
| 01.03.2024 | 74,26 | 75,02 | 74,26 | 75,02 | 1,65% | - |
| 29.02.2024 | 72,86 | 73,80 | 72,86 | 73,80 | 1,82% | - |
| 28.02.2024 | 73,70 | 73,70 | 72,48 | 72,48 | -1,09% | - |
| 27.02.2024 | 73,48 | 73,48 | 73,28 | 73,28 | -0,38% | - |
| 26.02.2024 | 73,56 | 73,56 | 73,56 | 73,56 | 0,08% | - |
| 23.02.2024 | 74,00 | 74,00 | 73,50 | 73,50 | -0,97% | - |
| 22.02.2024 | 74,96 | 74,96 | 74,22 | 74,22 | -0,96% | - |
| 21.02.2024 | 75,18 | 75,18 | 74,94 | 74,94 | -0,82% | - |
| 20.02.2024 | 75,54 | 75,56 | 75,54 | 75,56 | 0,00% | - |
| 19.02.2024 | 75,88 | 75,88 | 75,56 | 75,56 | -0,71% | - |
| 16.02.2024 | 76,86 | 76,86 | 76,10 | 76,10 | -1,48% | - |
| 15.02.2024 | 77,40 | 77,40 | 77,24 | 77,24 | -0,59% | - |
| 14.02.2024 | 77,82 | 77,82 | 77,70 | 77,70 | 0,80% | - |
| 13.02.2024 | 76,72 | 77,08 | 76,72 | 77,08 | -0,34% | - |
| 12.02.2024 | 77,88 | 77,88 | 77,34 | 77,34 | -1,13% | - |
| 09.02.2024 | 77,94 | 78,22 | 77,94 | 78,22 | 0,51% | - |
| 08.02.2024 | 77,58 | 78,06 | 77,58 | 77,82 | 0,96% | 500,00 |
| 07.02.2024 | 77,58 | 77,58 | 77,08 | 77,08 | -1,43% | - |
| 06.02.2024 | 77,52 | 78,20 | 77,52 | 78,20 | 1,32% | 1,00 |
| 05.02.2024 | 77,18 | 77,18 | 77,18 | 77,18 | 1,90% | 1,00 |
| 02.02.2024 | 75,14 | 75,74 | 75,14 | 75,74 | 1,20% | - |
| 01.02.2024 | 79,14 | 79,14 | 74,84 | 74,84 | -27,34% | 200,00 |
| 31.01.2024 | 104,10 | 104,30 | 103,00 | 103,00 | -1,06% | 252,00 |
| 30.01.2024 | 103,50 | 104,10 | 103,50 | 104,10 | 0,24% | - |
| 29.01.2024 | 102,65 | 103,85 | 102,65 | 103,85 | 1,86% | - |
| 26.01.2024 | 99,76 | 101,95 | 99,76 | 101,95 | 1,34% | - |
| 25.01.2024 | 100,35 | 100,60 | 100,35 | 100,60 | -0,10% | - |
| 24.01.2024 | 100,70 | 100,70 | 100,70 | 100,70 | -1,13% | - |
| 23.01.2024 | 103,40 | 103,40 | 101,85 | 101,85 | -1,88% | - |
| 22.01.2024 | 103,85 | 103,85 | 103,80 | 103,80 | 0,05% | 15,00 |
| 19.01.2024 | 104,05 | 104,05 | 103,75 | 103,75 | -0,24% | - |
| 18.01.2024 | 103,50 | 104,00 | 103,50 | 104,00 | -0,72% | - |
| 17.01.2024 | 103,40 | 104,75 | 103,40 | 104,75 | -0,24% | - |
| 16.01.2024 | 104,35 | 105,00 | 104,35 | 105,00 | 0,05% | - |
| 15.01.2024 | 104,25 | 105,35 | 104,25 | 104,95 | 1,35% | 19,00 |
| 12.01.2024 | 103,95 | 103,95 | 103,55 | 103,55 | 0,00% | - |
| 11.01.2024 | 104,65 | 104,65 | 103,55 | 103,55 | -0,34% | - |
| 10.01.2024 | 103,05 | 103,90 | 103,05 | 103,90 | 1,12% | - |
| 09.01.2024 | 103,15 | 103,15 | 102,75 | 102,75 | 1,13% | - |
| 08.01.2024 | 101,60 | 101,60 | 101,60 | 101,60 | -1,07% | - |
| 05.01.2024 | 101,10 | 102,70 | 101,10 | 102,70 | 1,94% | - |
| 04.01.2024 | 100,75 | 100,75 | 100,75 | 100,75 | 0,35% | - |
| 03.01.2024 | 100,05 | 100,40 | 100,05 | 100,40 | 0,30% | - |
| 02.01.2024 | 100,50 | 100,50 | 100,10 | 100,10 | 0,87% | - |
| 29.12.2023 | 99,24 | 99,24 | 99,24 | 99,24 | -1,11% | - |
| 28.12.2023 | 99,00 | 100,35 | 99,00 | 100,35 | 2,69% | - |
| 27.12.2023 | 97,72 | 97,72 | 97,72 | 97,72 | -0,57% | - |
| 22.12.2023 | 97,64 | 98,28 | 97,64 | 98,28 | 0,20% | - |