49,495€
0,56%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 49,27 | 49,85 | 49,13 | 49,59 | 0,74% | - |
27.03.2024 | 49,87 | 49,93 | 49,14 | 49,22 | -1,30% | 372.630,00 |
26.03.2024 | 49,41 | 49,95 | 49,19 | 49,87 | 1,18% | 526.095,00 |
25.03.2024 | 49,79 | 50,06 | 49,29 | 49,29 | -1,10% | 474.767,00 |
22.03.2024 | 49,22 | 50,00 | 49,14 | 49,84 | 1,55% | 551.685,00 |
21.03.2024 | 49,48 | 49,51 | 48,87 | 49,08 | -0,57% | 734.493,00 |
20.03.2024 | 49,30 | 49,82 | 49,06 | 49,36 | -0,34% | 497.023,00 |
19.03.2024 | 49,16 | 49,63 | 49,00 | 49,53 | 0,63% | 445.444,00 |
18.03.2024 | 49,38 | 49,40 | 48,79 | 49,22 | 0,57% | 520.010,00 |
15.03.2024 | 49,10 | 49,30 | 48,88 | 48,94 | -0,45% | 1.069.627,00 |
14.03.2024 | 48,85 | 49,19 | 48,60 | 49,16 | 0,80% | 471.435,00 |
13.03.2024 | 49,17 | 49,44 | 48,77 | 48,77 | -0,83% | 625.243,00 |
12.03.2024 | 48,91 | 49,18 | 48,69 | 49,18 | 0,51% | 375.644,00 |
11.03.2024 | 48,88 | 49,46 | 48,80 | 48,93 | -0,16% | 460.050,00 |
08.03.2024 | 48,22 | 49,21 | 48,22 | 49,01 | 1,89% | 500.376,00 |
07.03.2024 | 48,22 | 48,45 | 47,82 | 48,10 | -0,52% | 438.109,00 |
06.03.2024 | 49,00 | 49,22 | 47,90 | 48,35 | -1,08% | 874.947,00 |
05.03.2024 | 48,20 | 49,16 | 48,09 | 48,88 | 0,83% | 961.648,00 |
04.03.2024 | 47,45 | 48,82 | 47,38 | 48,48 | 1,34% | 1.167.363,00 |
01.03.2024 | 44,79 | 47,84 | 44,66 | 47,84 | 4,48% | 1.627.895,00 |
29.02.2024 | 45,63 | 46,91 | 45,37 | 45,79 | 0,28% | 1.741.862,00 |
28.02.2024 | 46,08 | 46,80 | 45,50 | 45,66 | -2,95% | 1.866.959,00 |
27.02.2024 | 51,30 | 51,34 | 46,88 | 47,05 | -4,99% | 2.160.236,00 |
26.02.2024 | 50,26 | 50,34 | 49,45 | 49,52 | -1,43% | 621.516,00 |
23.02.2024 | 50,00 | 50,60 | 49,28 | 50,24 | 0,96% | 790.903,00 |
22.02.2024 | 49,80 | 50,84 | 49,74 | 49,76 | -0,28% | 1.352.841,00 |
21.02.2024 | 56,40 | 56,58 | 47,80 | 49,90 | -11,46% | 2.951.098,00 |
20.02.2024 | 55,10 | 57,04 | 54,96 | 56,36 | 2,21% | 831.762,00 |
19.02.2024 | 55,30 | 55,44 | 54,92 | 55,14 | -0,61% | 219.587,00 |
16.02.2024 | 55,50 | 55,88 | 55,34 | 55,48 | 0,18% | 496.305,00 |
15.02.2024 | 55,52 | 55,66 | 55,24 | 55,38 | 0,00% | 471.389,00 |
14.02.2024 | 54,92 | 55,60 | 54,92 | 55,38 | 0,62% | 296.110,00 |
13.02.2024 | 55,26 | 55,38 | 54,40 | 55,04 | -0,61% | 503.875,00 |
12.02.2024 | 55,50 | 55,86 | 55,24 | 55,38 | -0,04% | 323.534,00 |
09.02.2024 | 55,44 | 55,98 | 55,26 | 55,40 | -0,18% | 306.374,00 |
08.02.2024 | 55,04 | 55,54 | 54,82 | 55,50 | 1,02% | 293.090,00 |
07.02.2024 | 54,82 | 55,26 | 54,78 | 54,94 | 0,22% | 242.182,00 |
06.02.2024 | 55,74 | 55,96 | 54,74 | 54,82 | -1,23% | 426.472,00 |
05.02.2024 | 55,60 | 56,08 | 55,32 | 55,50 | -0,47% | 355.789,00 |
02.02.2024 | 54,76 | 55,78 | 54,76 | 55,76 | 2,65% | 472.426,00 |
01.02.2024 | 55,26 | 55,52 | 54,22 | 54,32 | -1,98% | 727.711,00 |
31.01.2024 | 56,02 | 56,12 | 55,38 | 55,42 | -1,07% | 754.884,00 |
30.01.2024 | 56,36 | 56,44 | 55,76 | 56,02 | -0,60% | 423.468,00 |
29.01.2024 | 56,42 | 56,48 | 56,02 | 56,36 | -0,21% | 483.954,00 |
26.01.2024 | 56,76 | 57,02 | 56,48 | 56,48 | -0,25% | 380.108,00 |
25.01.2024 | 55,74 | 56,80 | 55,42 | 56,62 | 1,18% | 726.223,00 |
24.01.2024 | 56,64 | 56,68 | 55,06 | 55,96 | -1,03% | 778.154,00 |
23.01.2024 | 58,64 | 58,68 | 56,54 | 56,54 | -3,55% | 706.199,00 |
22.01.2024 | 58,12 | 58,76 | 58,04 | 58,62 | 1,56% | 662.873,00 |
19.01.2024 | 58,00 | 58,16 | 57,56 | 57,72 | -0,17% | 655.512,00 |
18.01.2024 | 57,52 | 58,06 | 57,20 | 57,82 | 0,80% | 835.363,00 |
17.01.2024 | 56,82 | 57,36 | 56,46 | 57,36 | 0,24% | 674.546,00 |
16.01.2024 | 56,50 | 57,24 | 56,28 | 57,22 | 0,85% | 654.881,00 |
15.01.2024 | 56,24 | 56,74 | 56,12 | 56,74 | 0,82% | 515.881,00 |
12.01.2024 | 55,56 | 56,60 | 55,42 | 56,28 | 1,81% | 502.034,00 |
11.01.2024 | 55,06 | 55,86 | 54,90 | 55,28 | 0,73% | 556.159,00 |
10.01.2024 | 54,48 | 54,92 | 54,26 | 54,88 | 0,48% | 205.303,00 |
09.01.2024 | 55,00 | 55,14 | 54,40 | 54,62 | -0,76% | 233.813,00 |
08.01.2024 | 54,64 | 55,04 | 54,34 | 55,04 | 0,66% | 254.507,00 |
05.01.2024 | 54,20 | 54,68 | 54,00 | 54,68 | 0,40% | 297.741,00 |
04.01.2024 | 53,50 | 54,56 | 53,50 | 54,46 | 1,87% | 334.546,00 |
03.01.2024 | 54,20 | 54,32 | 53,28 | 53,46 | -1,55% | 352.551,00 |
02.01.2024 | 54,32 | 54,58 | 53,96 | 54,30 | 0,30% | 384.019,00 |
29.12.2023 | 53,98 | 54,24 | 53,98 | 54,14 | 0,15% | 189.316,00 |
28.12.2023 | 54,36 | 54,60 | 53,98 | 54,06 | -0,70% | 295.520,00 |
27.12.2023 | 54,60 | 54,74 | 54,30 | 54,44 | -0,11% | 204.742,00 |
22.12.2023 | 54,80 | 54,88 | 54,20 | 54,50 | -0,69% | 262.107,00 |
21.12.2023 | 54,80 | 54,92 | 54,60 | 54,88 | -0,33% | 252.930,00 |
20.12.2023 | 54,30 | 55,24 | 54,14 | 55,06 | 1,59% | 380.573,00 |
19.12.2023 | 53,80 | 54,20 | 53,78 | 54,20 | 0,74% | 332.688,00 |
18.12.2023 | 53,78 | 53,82 | 53,46 | 53,80 | -0,19% | 326.466,00 |
15.12.2023 | 54,02 | 54,16 | 53,06 | 53,90 | 0,11% | 940.990,00 |
14.12.2023 | 53,76 | 54,78 | 53,76 | 53,84 | 1,16% | 544.258,00 |
13.12.2023 | 53,20 | 53,62 | 53,12 | 53,22 | 0,19% | 395.455,00 |
12.12.2023 | 53,52 | 53,60 | 53,06 | 53,12 | -0,64% | 379.097,00 |
11.12.2023 | 53,22 | 53,64 | 52,90 | 53,46 | 0,49% | 440.494,00 |
08.12.2023 | 52,60 | 53,20 | 52,56 | 53,20 | 1,03% | 309.067,00 |
07.12.2023 | 51,78 | 52,90 | 51,60 | 52,66 | 1,23% | 543.812,00 |
06.12.2023 | 51,50 | 52,42 | 51,42 | 52,02 | 1,25% | 503.419,00 |
05.12.2023 | 51,14 | 51,44 | 51,00 | 51,38 | 0,08% | 338.239,00 |
04.12.2023 | 50,84 | 51,52 | 50,84 | 51,34 | 0,86% | 390.911,00 |
01.12.2023 | 50,30 | 50,92 | 50,28 | 50,90 | 1,80% | 508.194,00 |
30.11.2023 | 50,02 | 50,36 | 49,70 | 50,00 | -0,04% | 765.461,00 |
29.11.2023 | 49,75 | 50,42 | 49,75 | 50,02 | 0,38% | 289.200,00 |
28.11.2023 | 50,44 | 50,44 | 49,72 | 49,83 | -1,21% | 322.239,00 |
27.11.2023 | 50,44 | 50,86 | 50,42 | 50,44 | -0,08% | 316.593,00 |
24.11.2023 | 50,34 | 50,62 | 50,02 | 50,48 | 0,08% | 405.020,00 |
23.11.2023 | 50,34 | 50,64 | 50,10 | 50,44 | 0,04% | 254.275,00 |
22.11.2023 | 50,18 | 50,58 | 50,14 | 50,42 | 0,72% | 358.430,00 |
21.11.2023 | 50,40 | 50,66 | 50,00 | 50,06 | -0,91% | 335.648,00 |
20.11.2023 | 50,12 | 50,56 | 49,94 | 50,52 | 1,00% | 486.884,00 |
17.11.2023 | 49,71 | 50,36 | 49,63 | 50,02 | 0,75% | 518.564,00 |
16.11.2023 | 50,82 | 50,94 | 49,49 | 49,65 | -2,11% | 606.770,00 |
15.11.2023 | 50,34 | 51,44 | 50,30 | 50,72 | 1,24% | 610.796,00 |
14.11.2023 | 49,91 | 50,38 | 49,69 | 50,10 | 0,80% | 417.717,00 |
13.11.2023 | 49,71 | 49,95 | 49,17 | 49,70 | 0,57% | 416.260,00 |
10.11.2023 | 49,77 | 50,16 | 49,18 | 49,42 | -0,48% | 504.654,00 |
09.11.2023 | 49,25 | 49,66 | 48,89 | 49,66 | 0,77% | 560.060,00 |
08.11.2023 | 48,50 | 49,60 | 48,45 | 49,28 | 1,36% | 552.012,00 |
07.11.2023 | 48,00 | 49,24 | 47,85 | 48,62 | -4,29% | 1.168.212,00 |