46,230€
0,94%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
07.05.2024 | 45,54 | 46,16 | 45,54 | 46,16 | 0,79% | 110,00 |
06.05.2024 | 45,59 | 45,80 | 45,59 | 45,80 | 0,88% | 20,00 |
03.05.2024 | 44,49 | 45,40 | 44,49 | 45,40 | 2,88% | 260,00 |
02.05.2024 | 44,13 | 44,13 | 44,13 | 44,13 | -2,28% | - |
30.04.2024 | 45,16 | 45,16 | 45,16 | 45,16 | 0,24% | - |
29.04.2024 | 45,05 | 45,05 | 45,05 | 45,05 | -0,27% | - |
26.04.2024 | 45,17 | 45,17 | 45,17 | 45,17 | -0,66% | - |
25.04.2024 | 45,47 | 45,47 | 45,47 | 45,47 | 0,07% | - |
24.04.2024 | 45,44 | 45,44 | 45,44 | 45,44 | -0,09% | - |
23.04.2024 | 45,31 | 45,48 | 45,31 | 45,48 | -0,46% | 126,00 |
22.04.2024 | 43,26 | 45,69 | 43,26 | 45,69 | -1,51% | 136,00 |
19.04.2024 | 46,48 | 46,48 | 46,35 | 46,39 | 0,06% | 125,00 |
18.04.2024 | 45,14 | 46,91 | 45,14 | 46,36 | 4,09% | 150,00 |
17.04.2024 | 44,54 | 44,54 | 44,54 | 44,54 | 0,47% | - |
16.04.2024 | 44,33 | 44,33 | 44,33 | 44,33 | -0,25% | - |
15.04.2024 | 44,44 | 44,44 | 44,44 | 44,44 | -2,37% | - |
12.04.2024 | 45,52 | 45,52 | 45,52 | 45,52 | 1,63% | - |
11.04.2024 | 46,43 | 46,43 | 44,79 | 44,79 | -4,29% | 183,00 |
10.04.2024 | 47,70 | 47,70 | 46,80 | 46,80 | -4,92% | 220,00 |
09.04.2024 | 48,99 | 49,22 | 48,99 | 49,22 | -1,64% | 100,00 |
08.04.2024 | 50,32 | 50,32 | 50,04 | 50,04 | 0,74% | 1,00 |
05.04.2024 | 49,67 | 49,67 | 49,67 | 49,67 | -0,70% | - |
04.04.2024 | 50,02 | 50,02 | 50,02 | 50,02 | 1,46% | - |
03.04.2024 | 49,30 | 49,30 | 49,30 | 49,30 | -0,08% | - |
02.04.2024 | 49,40 | 49,40 | 49,34 | 49,34 | -0,20% | 100,00 |
28.03.2024 | 49,44 | 49,44 | 49,44 | 49,44 | -0,62% | 1,00 |
27.03.2024 | 49,75 | 49,75 | 49,75 | 49,75 | 1,16% | - |
26.03.2024 | 49,18 | 49,18 | 49,18 | 49,18 | -1,07% | - |
25.03.2024 | 49,71 | 49,71 | 49,71 | 49,71 | 1,84% | - |
22.03.2024 | 48,81 | 48,81 | 48,81 | 48,81 | -1,97% | - |
21.03.2024 | 49,79 | 49,79 | 49,79 | 49,79 | 0,71% | - |
20.03.2024 | 49,44 | 49,44 | 49,44 | 49,44 | 0,67% | - |
19.03.2024 | 49,11 | 49,11 | 49,11 | 49,11 | 0,16% | - |
18.03.2024 | 49,03 | 49,03 | 49,03 | 49,03 | 0,08% | - |
15.03.2024 | 48,99 | 48,99 | 48,99 | 48,99 | 0,60% | - |
14.03.2024 | 48,70 | 48,70 | 48,70 | 48,70 | -1,22% | - |
13.03.2024 | 49,30 | 49,30 | 49,30 | 49,30 | 0,24% | - |
12.03.2024 | 49,18 | 49,18 | 49,18 | 49,18 | 0,31% | - |
11.03.2024 | 49,03 | 49,03 | 49,03 | 49,03 | 1,74% | - |
08.03.2024 | 48,19 | 48,19 | 48,19 | 48,19 | 0,40% | - |
07.03.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -1,19% | - |
06.03.2024 | 48,58 | 48,58 | 48,58 | 48,58 | 0,60% | - |
05.03.2024 | 48,29 | 48,29 | 48,29 | 48,29 | 0,46% | - |
04.03.2024 | 48,07 | 48,07 | 48,07 | 48,07 | 4,57% | - |
01.03.2024 | 45,97 | 45,97 | 45,97 | 45,97 | 0,22% | - |
29.02.2024 | 45,49 | 45,87 | 45,49 | 45,87 | -2,86% | 187,00 |
28.02.2024 | 47,22 | 47,22 | 47,22 | 47,22 | 0,13% | - |
27.02.2024 | 49,49 | 49,49 | 47,16 | 47,16 | -5,64% | 295,00 |
26.02.2024 | 50,08 | 50,08 | 49,98 | 49,98 | -0,32% | 10,00 |
23.02.2024 | 50,14 | 50,14 | 50,14 | 50,14 | 0,60% | - |
22.02.2024 | 49,84 | 49,84 | 49,84 | 49,84 | -11,32% | - |
21.02.2024 | 56,20 | 56,20 | 56,20 | 56,20 | 2,41% | - |
20.02.2024 | 54,88 | 54,88 | 54,88 | 54,88 | -0,54% | - |
19.02.2024 | 55,18 | 55,18 | 55,18 | 55,18 | -0,79% | - |
16.02.2024 | 55,62 | 55,62 | 55,62 | 55,62 | 0,22% | - |
15.02.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 1,17% | - |
14.02.2024 | 54,86 | 54,86 | 54,86 | 54,86 | -0,40% | - |
13.02.2024 | 55,08 | 55,08 | 55,08 | 55,08 | -0,61% | - |
12.02.2024 | 55,42 | 55,42 | 55,42 | 55,42 | 0,18% | - |
09.02.2024 | 55,32 | 55,32 | 55,32 | 55,32 | 0,58% | - |
08.02.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 0,36% | - |
07.02.2024 | 54,80 | 54,80 | 54,80 | 54,80 | -1,37% | - |
06.02.2024 | 55,56 | 55,56 | 55,56 | 55,56 | -0,25% | - |
05.02.2024 | 55,70 | 55,70 | 55,70 | 55,70 | 1,02% | - |
02.02.2024 | 54,44 | 55,14 | 54,44 | 55,14 | 0,25% | 20,00 |
01.02.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -0,79% | - |
31.01.2024 | 56,30 | 56,30 | 55,44 | 55,44 | -2,39% | 95,00 |
30.01.2024 | 56,80 | 56,80 | 56,80 | 56,80 | 0,00% | - |
29.01.2024 | 56,26 | 56,80 | 56,26 | 56,80 | 0,60% | 45,00 |
26.01.2024 | 56,46 | 56,46 | 56,46 | 56,46 | 2,28% | - |
25.01.2024 | 55,20 | 55,20 | 55,20 | 55,20 | -0,79% | - |
24.01.2024 | 57,00 | 57,00 | 55,64 | 55,64 | -5,41% | 25,00 |
23.01.2024 | 58,82 | 58,82 | 58,82 | 58,82 | 1,45% | - |
22.01.2024 | 57,98 | 57,98 | 57,98 | 57,98 | 0,07% | - |
19.01.2024 | 57,94 | 57,94 | 57,94 | 57,94 | 0,56% | - |
18.01.2024 | 57,62 | 57,62 | 57,62 | 57,62 | 2,38% | - |
17.01.2024 | 56,28 | 56,28 | 56,28 | 56,28 | -0,32% | - |
16.01.2024 | 56,46 | 56,46 | 56,46 | 56,46 | 0,39% | - |
15.01.2024 | 56,24 | 56,24 | 56,24 | 56,24 | 1,33% | - |
12.01.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 0,84% | - |
11.01.2024 | 55,04 | 55,04 | 55,04 | 55,04 | 0,92% | - |
10.01.2024 | 54,54 | 54,54 | 54,54 | 54,54 | -1,20% | - |
09.01.2024 | 55,20 | 55,20 | 55,20 | 55,20 | 0,00% | - |
08.01.2024 | 54,30 | 55,20 | 54,30 | 55,20 | 2,00% | 46,00 |
05.01.2024 | 54,12 | 54,12 | 54,12 | 54,12 | 1,31% | - |
04.01.2024 | 53,42 | 53,42 | 53,42 | 53,42 | -1,73% | - |
03.01.2024 | 54,36 | 54,36 | 54,36 | 54,36 | 0,55% | - |
02.01.2024 | 54,06 | 54,06 | 54,06 | 54,06 | -0,15% | - |
29.12.2023 | 54,14 | 54,14 | 54,14 | 54,14 | -0,66% | - |
28.12.2023 | 54,50 | 54,50 | 54,50 | 54,50 | 0,11% | - |
27.12.2023 | 54,44 | 54,44 | 54,44 | 54,44 | -0,51% | - |
22.12.2023 | 54,72 | 54,72 | 54,72 | 54,72 | -0,04% | - |
21.12.2023 | 54,74 | 54,74 | 54,74 | 54,74 | 1,00% | - |
20.12.2023 | 54,20 | 54,20 | 54,20 | 54,20 | 0,82% | - |
19.12.2023 | 53,76 | 53,76 | 53,76 | 53,76 | 0,07% | - |
18.12.2023 | 53,72 | 53,72 | 53,72 | 53,72 | -0,19% | - |
15.12.2023 | 53,82 | 53,82 | 53,82 | 53,82 | -0,15% | 30,00 |
14.12.2023 | 53,90 | 53,90 | 53,90 | 53,90 | 1,43% | 47,00 |
13.12.2023 | 53,14 | 53,14 | 53,14 | 53,14 | -0,56% | - |
12.12.2023 | 53,44 | 53,44 | 53,44 | 53,44 | 0,56% | - |