79,425€
-1,09%
Echtzeit-Aktienkurs Sodexo S.A.
Bid:
Ask:
Aktienkurse zur Sodexo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 80,18 | 80,18 | 79,43 | 79,48 | -1,03% | - |
| 24.04.2024 | 78,90 | 80,30 | 78,90 | 80,30 | 1,90% | 187.660,00 |
| 23.04.2024 | 78,50 | 79,30 | 77,60 | 78,80 | 0,45% | 286.596,00 |
| 22.04.2024 | 78,80 | 79,50 | 77,55 | 78,45 | -0,13% | 197.738,00 |
| 19.04.2024 | 80,00 | 82,30 | 77,30 | 78,55 | 1,62% | 529.573,00 |
| 18.04.2024 | 75,75 | 77,60 | 75,75 | 77,30 | 2,45% | 331.282,00 |
| 17.04.2024 | 75,90 | 76,20 | 75,45 | 75,45 | -0,53% | 181.937,00 |
| 16.04.2024 | 75,85 | 75,90 | 75,05 | 75,85 | -0,39% | 164.046,00 |
| 15.04.2024 | 76,45 | 77,50 | 76,15 | 76,15 | -0,59% | 132.433,00 |
| 12.04.2024 | 76,75 | 77,30 | 76,20 | 76,60 | 0,33% | 172.679,00 |
| 11.04.2024 | 76,35 | 76,35 | 76,35 | 76,35 | -1,04% | 131.569,00 |
| 10.04.2024 | 77,50 | 77,50 | 76,50 | 77,15 | -0,26% | 110.494,00 |
| 09.04.2024 | 77,50 | 77,55 | 76,80 | 77,35 | -0,39% | 133.300,00 |
| 08.04.2024 | 78,50 | 78,70 | 77,65 | 77,65 | -1,27% | 116.974,00 |
| 05.04.2024 | 78,20 | 78,70 | 77,15 | 78,65 | -0,25% | 189.002,00 |
| 04.04.2024 | 78,45 | 79,00 | 78,15 | 78,85 | 0,38% | 136.860,00 |
| 03.04.2024 | 78,35 | 78,80 | 77,95 | 78,55 | 0,00% | 142.740,00 |
| 02.04.2024 | 79,40 | 79,95 | 78,45 | 78,55 | -1,17% | 223.019,00 |
| 28.03.2024 | 80,22 | 80,46 | 79,30 | 79,48 | -0,95% | 156.026,00 |
| 27.03.2024 | 80,38 | 80,66 | 79,92 | 80,24 | 0,02% | 115.679,00 |
| 26.03.2024 | 79,36 | 80,56 | 78,98 | 80,22 | 1,06% | 187.401,00 |
| 25.03.2024 | 78,66 | 79,52 | 78,66 | 79,38 | 0,89% | 144.462,00 |
| 22.03.2024 | 78,60 | 78,74 | 78,24 | 78,68 | 0,05% | 146.193,00 |
| 21.03.2024 | 78,58 | 78,90 | 77,74 | 78,64 | 0,67% | 143.931,00 |
| 20.03.2024 | 78,12 | 78,58 | 78,00 | 78,12 | -0,10% | 233.419,00 |
| 19.03.2024 | 77,72 | 78,20 | 77,30 | 78,20 | 0,75% | 148.984,00 |
| 18.03.2024 | 77,68 | 78,00 | 77,28 | 77,62 | -0,18% | 151.163,00 |
| 15.03.2024 | 78,68 | 78,80 | 77,76 | 77,76 | -1,49% | 479.687,00 |
| 14.03.2024 | 78,40 | 79,26 | 78,40 | 78,94 | 0,79% | 253.933,00 |
| 13.03.2024 | 77,30 | 78,38 | 77,22 | 78,32 | 1,48% | 268.996,00 |
| 12.03.2024 | 76,62 | 77,50 | 76,00 | 77,18 | 0,86% | 271.108,00 |
| 11.03.2024 | 76,50 | 77,10 | 76,48 | 76,52 | -0,36% | 205.271,00 |
| 08.03.2024 | 76,30 | 76,80 | 76,00 | 76,80 | 0,58% | 173.554,00 |
| 07.03.2024 | 76,20 | 77,08 | 76,20 | 76,36 | 0,18% | 170.376,00 |
| 06.03.2024 | 76,54 | 77,00 | 76,20 | 76,22 | -0,39% | 218.085,00 |
| 05.03.2024 | 75,84 | 76,72 | 75,74 | 76,52 | 0,76% | 336.842,00 |
| 04.03.2024 | 74,66 | 75,94 | 74,56 | 75,94 | 1,25% | 322.665,00 |
| 01.03.2024 | 74,00 | 75,52 | 74,00 | 75,00 | 1,76% | 251.841,00 |
| 29.02.2024 | 72,80 | 74,08 | 72,40 | 73,70 | 1,46% | 368.811,00 |
| 28.02.2024 | 73,76 | 74,10 | 71,94 | 72,64 | -1,12% | 388.041,00 |
| 27.02.2024 | 73,92 | 73,92 | 73,02 | 73,46 | -0,70% | 210.555,00 |
| 26.02.2024 | 73,58 | 74,38 | 73,48 | 73,98 | 0,52% | 190.930,00 |
| 23.02.2024 | 74,22 | 74,50 | 73,38 | 73,60 | -0,81% | 276.910,00 |
| 22.02.2024 | 75,00 | 75,32 | 74,02 | 74,20 | -0,88% | 267.134,00 |
| 21.02.2024 | 75,50 | 75,62 | 74,36 | 74,86 | -1,06% | 267.470,00 |
| 20.02.2024 | 75,50 | 75,80 | 74,90 | 75,66 | -0,05% | 197.771,00 |
| 19.02.2024 | 76,50 | 76,52 | 75,30 | 75,70 | -0,99% | 221.069,00 |
| 16.02.2024 | 77,40 | 77,50 | 76,26 | 76,46 | -0,86% | 192.999,00 |
| 15.02.2024 | 77,88 | 78,08 | 76,80 | 77,12 | -0,64% | 187.164,00 |
| 14.02.2024 | 77,46 | 78,64 | 77,16 | 77,62 | 0,05% | 171.245,00 |
| 13.02.2024 | 77,52 | 77,72 | 76,66 | 77,58 | -0,10% | 175.282,00 |
| 12.02.2024 | 78,20 | 78,34 | 77,54 | 77,66 | -0,59% | 221.287,00 |
| 09.02.2024 | 78,02 | 78,68 | 77,68 | 78,12 | 0,15% | 165.241,00 |
| 08.02.2024 | 77,02 | 78,36 | 77,02 | 78,00 | 1,27% | 358.220,00 |
| 07.02.2024 | 77,38 | 78,08 | 77,02 | 77,02 | -0,47% | 273.979,00 |
| 06.02.2024 | 77,54 | 78,34 | 77,32 | 77,38 | -0,13% | 471.424,00 |
| 05.02.2024 | 75,90 | 77,74 | 75,46 | 77,48 | 2,00% | 332.879,00 |
| 02.02.2024 | 75,28 | 76,74 | 74,92 | 75,96 | 2,21% | 383.249,00 |
| 01.02.2024 | 78,60 | 79,44 | 74,32 | 74,32 | -28,95% | 626.725,00 |
| 31.01.2024 | 104,50 | 104,80 | 103,25 | 104,60 | 0,38% | 443.228,00 |
| 30.01.2024 | 103,60 | 104,50 | 103,35 | 104,20 | 0,58% | 333.606,00 |
| 29.01.2024 | 101,90 | 104,60 | 101,85 | 103,60 | 1,47% | 311.808,00 |
| 26.01.2024 | 100,35 | 102,40 | 99,80 | 102,10 | 1,69% | 193.594,00 |
| 25.01.2024 | 101,00 | 101,00 | 99,88 | 100,40 | -0,54% | 296.220,00 |
| 24.01.2024 | 101,85 | 101,90 | 100,20 | 100,95 | -0,79% | 317.266,00 |
| 23.01.2024 | 104,50 | 104,55 | 101,50 | 101,75 | -2,16% | 310.146,00 |
| 22.01.2024 | 102,20 | 104,35 | 102,00 | 104,00 | 0,73% | 155.314,00 |
| 19.01.2024 | 104,00 | 104,30 | 102,85 | 103,25 | -0,53% | 214.476,00 |
| 18.01.2024 | 103,85 | 104,40 | 103,40 | 103,80 | -0,48% | 162.839,00 |
| 17.01.2024 | 103,85 | 104,40 | 103,10 | 104,30 | -1,04% | 204.696,00 |
| 16.01.2024 | 104,80 | 105,40 | 104,25 | 105,40 | 0,33% | 181.351,00 |
| 15.01.2024 | 104,00 | 105,30 | 104,00 | 105,05 | 1,40% | 153.991,00 |
| 12.01.2024 | 103,95 | 104,70 | 103,50 | 103,60 | -0,19% | 225.513,00 |
| 11.01.2024 | 103,80 | 104,90 | 103,40 | 103,80 | -0,05% | 250.786,00 |
| 10.01.2024 | 102,95 | 104,20 | 102,95 | 103,85 | 0,83% | 270.987,00 |
| 09.01.2024 | 103,60 | 103,60 | 102,90 | 103,00 | -0,58% | 165.973,00 |
| 08.01.2024 | 102,60 | 103,60 | 101,35 | 103,60 | 0,63% | 143.465,00 |
| 05.01.2024 | 102,15 | 103,35 | 99,94 | 102,95 | 0,68% | 285.337,00 |
| 04.01.2024 | 100,45 | 102,55 | 100,45 | 102,25 | 1,74% | 289.752,00 |
| 03.01.2024 | 100,35 | 100,80 | 100,00 | 100,50 | 0,50% | 320.166,00 |
| 02.01.2024 | 100,10 | 101,10 | 100,00 | 100,00 | 0,38% | 149.025,00 |
| 29.12.2023 | 99,16 | 100,00 | 99,00 | 99,62 | 0,10% | 103.057,00 |
| 28.12.2023 | 98,90 | 100,05 | 98,90 | 99,52 | 0,73% | 195.116,00 |
| 27.12.2023 | 98,38 | 98,84 | 97,76 | 98,80 | 0,37% | 94.860,00 |
| 22.12.2023 | 98,18 | 98,74 | 97,74 | 98,44 | 0,45% | 168.383,00 |
| 21.12.2023 | 97,28 | 98,00 | 96,64 | 98,00 | 0,43% | 194.076,00 |
| 20.12.2023 | 95,66 | 97,58 | 94,86 | 97,58 | -0,51% | 267.297,00 |
| 19.12.2023 | 99,34 | 101,15 | 97,72 | 98,08 | -0,71% | 236.079,00 |
| 18.12.2023 | 98,74 | 99,22 | 98,22 | 98,78 | -0,02% | 106.225,00 |
| 15.12.2023 | 99,44 | 99,92 | 98,20 | 98,80 | -0,56% | 377.614,00 |
| 14.12.2023 | 100,10 | 101,30 | 98,00 | 99,36 | -0,42% | 268.289,00 |
| 13.12.2023 | 100,55 | 101,05 | 99,56 | 99,78 | -0,62% | 158.140,00 |
| 12.12.2023 | 100,25 | 100,90 | 99,98 | 100,40 | 0,15% | 123.523,00 |
| 11.12.2023 | 100,05 | 100,25 | 99,04 | 100,25 | 0,20% | 117.087,00 |
| 08.12.2023 | 99,88 | 101,80 | 98,78 | 100,05 | -1,23% | 267.061,00 |
| 07.12.2023 | 101,65 | 102,35 | 100,50 | 101,30 | -0,34% | 196.584,00 |
| 06.12.2023 | 102,50 | 103,40 | 101,50 | 101,65 | -0,64% | 177.128,00 |
| 05.12.2023 | 99,80 | 102,50 | 99,60 | 102,30 | 2,15% | 223.236,00 |
| 04.12.2023 | 98,84 | 100,65 | 98,76 | 100,15 | 1,30% | 155.966,00 |
| 01.12.2023 | 98,82 | 99,42 | 98,20 | 98,86 | 0,47% | 139.846,00 |