Börse:
47,550€
3,11%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
47,520€
Ask:
47,580€
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.03.2021 | 46,18 | 47,58 | 46,18 | 47,58 | 3,68% | - |
| 26.02.2021 | 46,78 | 46,86 | 45,89 | 45,89 | -3,10% | 500.834,00 |
| 25.02.2021 | 47,21 | 47,76 | 47,05 | 47,36 | 0,62% | 201.586,00 |
| 24.02.2021 | 47,53 | 47,76 | 46,83 | 47,07 | -1,07% | 215.587,00 |
| 23.02.2021 | 47,56 | 47,85 | 46,95 | 47,58 | 0,25% | 218.597,00 |
| 22.02.2021 | 47,50 | 47,73 | 46,94 | 47,46 | -0,90% | 226.230,00 |
| 19.02.2021 | 47,80 | 48,23 | 47,73 | 47,89 | 0,55% | 172.518,00 |
| 18.02.2021 | 47,30 | 47,65 | 47,18 | 47,63 | 0,57% | 262.803,00 |
| 17.02.2021 | 47,71 | 47,71 | 47,11 | 47,36 | -0,96% | 223.549,00 |
| 16.02.2021 | 48,25 | 48,35 | 47,82 | 47,82 | -0,73% | 149.745,00 |
| 15.02.2021 | 47,60 | 48,50 | 47,56 | 48,17 | 1,18% | 261.880,00 |
| 12.02.2021 | 47,90 | 48,00 | 47,38 | 47,61 | -0,81% | 267.970,00 |
| 11.02.2021 | 47,80 | 48,00 | 47,50 | 48,00 | 0,50% | 231.911,00 |
| 10.02.2021 | 47,59 | 47,80 | 47,39 | 47,76 | 0,61% | 274.123,00 |
| 09.02.2021 | 47,68 | 47,81 | 46,96 | 47,47 | -0,23% | 325.635,00 |
| 08.02.2021 | 47,48 | 47,95 | 46,66 | 47,58 | 0,42% | 340.016,00 |
| 05.02.2021 | 47,02 | 47,50 | 46,90 | 47,38 | 1,02% | 426.922,00 |
| 04.02.2021 | 46,41 | 47,05 | 46,22 | 46,90 | 1,12% | 211.693,00 |
| 03.02.2021 | 46,90 | 46,90 | 46,12 | 46,38 | -0,51% | 239.892,00 |
| 02.02.2021 | 45,40 | 46,90 | 45,28 | 46,62 | 3,26% | 394.479,00 |
| 01.02.2021 | 44,80 | 45,38 | 44,60 | 45,15 | 0,85% | 307.585,00 |
| 29.01.2021 | 45,27 | 45,48 | 44,61 | 44,77 | -1,93% | 430.026,00 |
| 28.01.2021 | 45,80 | 45,92 | 44,95 | 45,65 | -0,72% | 358.220,00 |
| 27.01.2021 | 46,50 | 46,81 | 45,59 | 45,98 | -1,25% | 367.355,00 |
| 26.01.2021 | 45,72 | 46,70 | 45,41 | 46,56 | 1,73% | 353.875,00 |
| 25.01.2021 | 46,70 | 46,73 | 45,59 | 45,77 | -1,78% | 277.242,00 |
| 22.01.2021 | 47,11 | 47,23 | 45,70 | 46,60 | -1,35% | 388.290,00 |
| 21.01.2021 | 47,00 | 47,50 | 46,91 | 47,24 | 0,53% | 462.774,00 |
| 20.01.2021 | 46,49 | 47,12 | 46,40 | 46,99 | 1,38% | 303.027,00 |
| 19.01.2021 | 46,70 | 46,80 | 46,29 | 46,35 | -0,47% | 369.308,00 |
| 18.01.2021 | 46,40 | 47,00 | 46,40 | 46,57 | 0,04% | 232.979,00 |
| 15.01.2021 | 46,64 | 47,00 | 46,19 | 46,55 | -0,53% | 289.384,00 |
| 14.01.2021 | 46,23 | 46,87 | 46,04 | 46,80 | 1,54% | 367.226,00 |
| 13.01.2021 | 45,69 | 46,34 | 44,98 | 46,09 | 0,11% | 329.140,00 |
| 12.01.2021 | 47,53 | 47,57 | 45,92 | 46,04 | -3,07% | 395.816,00 |
| 11.01.2021 | 48,19 | 48,36 | 47,19 | 47,50 | -1,39% | 330.093,00 |
| 08.01.2021 | 47,22 | 48,48 | 47,22 | 48,17 | 2,51% | 379.317,00 |
| 07.01.2021 | 46,72 | 47,37 | 46,59 | 46,99 | 0,97% | 312.148,00 |
| 06.01.2021 | 47,10 | 47,32 | 46,03 | 46,54 | -0,85% | 464.994,00 |
| 05.01.2021 | 47,50 | 47,79 | 46,70 | 46,94 | -1,57% | 269.459,00 |
| 04.01.2021 | 46,97 | 48,56 | 46,90 | 47,69 | 2,76% | 373.532,00 |
| 31.12.2020 | 47,35 | 47,36 | 46,41 | 46,41 | -2,23% | 98.551,00 |
| 30.12.2020 | 47,98 | 47,98 | 47,46 | 47,47 | -0,65% | 149.290,00 |
| 29.12.2020 | 47,40 | 47,97 | 47,35 | 47,78 | 0,70% | 243.179,00 |
| 28.12.2020 | 47,29 | 47,76 | 47,29 | 47,45 | 1,09% | 171.423,00 |
| 24.12.2020 | 47,11 | 47,20 | 46,82 | 46,94 | -0,49% | 64.353,00 |
| 23.12.2020 | 47,33 | 47,49 | 46,98 | 47,17 | 0,11% | 168.382,00 |
| 22.12.2020 | 46,10 | 47,24 | 46,10 | 47,12 | 2,66% | 203.998,00 |
| 21.12.2020 | 46,79 | 46,79 | 45,58 | 45,90 | -3,18% | 367.475,00 |
| 18.12.2020 | 47,16 | 47,95 | 47,01 | 47,41 | 0,32% | 658.036,00 |
| 17.12.2020 | 47,41 | 47,63 | 47,11 | 47,26 | 0,15% | 248.928,00 |
| 16.12.2020 | 46,52 | 47,58 | 46,52 | 47,19 | 1,83% | 489.574,00 |
| 15.12.2020 | 46,07 | 46,64 | 46,03 | 46,34 | 0,72% | 307.405,00 |
| 14.12.2020 | 46,36 | 46,56 | 46,01 | 46,01 | -0,02% | 250.172,00 |
| 11.12.2020 | 46,00 | 46,08 | 45,52 | 46,02 | -0,11% | 268.804,00 |
| 10.12.2020 | 46,48 | 46,48 | 45,19 | 46,07 | -0,65% | 602.575,00 |
| 09.12.2020 | 47,32 | 47,54 | 46,25 | 46,37 | -1,76% | 461.852,00 |
| 08.12.2020 | 47,74 | 47,74 | 47,16 | 47,20 | -1,03% | 346.616,00 |
| 07.12.2020 | 48,11 | 48,28 | 47,25 | 47,69 | -0,89% | 431.200,00 |
| 04.12.2020 | 47,54 | 48,31 | 47,45 | 48,12 | 1,05% | 342.799,00 |
| 03.12.2020 | 47,75 | 47,90 | 47,42 | 47,62 | -0,33% | 433.772,00 |
| 02.12.2020 | 48,20 | 48,31 | 47,68 | 47,78 | -1,02% | 459.446,00 |
| 01.12.2020 | 48,38 | 48,78 | 48,11 | 48,27 | 0,71% | 450.355,00 |
| 30.11.2020 | 48,41 | 49,00 | 47,93 | 47,93 | -1,52% | 719.956,00 |
| 27.11.2020 | 48,10 | 49,07 | 48,04 | 48,67 | 1,16% | 380.711,00 |
| 26.11.2020 | 48,33 | 48,40 | 47,94 | 48,11 | 0,02% | 244.632,00 |
| 25.11.2020 | 48,00 | 48,20 | 47,64 | 48,10 | 0,92% | 533.968,00 |
| 24.11.2020 | 46,77 | 48,50 | 46,74 | 47,66 | 2,96% | 641.895,00 |
| 23.11.2020 | 46,20 | 46,41 | 45,91 | 46,29 | 0,70% | 288.155,00 |
| 20.11.2020 | 45,20 | 45,97 | 45,18 | 45,97 | 1,64% | 347.624,00 |
| 19.11.2020 | 45,36 | 45,55 | 44,91 | 45,23 | -1,05% | 380.802,00 |
| 18.11.2020 | 46,46 | 46,62 | 45,27 | 45,71 | -1,87% | 425.058,00 |
| 17.11.2020 | 47,20 | 47,24 | 46,32 | 46,58 | 0,63% | 533.137,00 |
| 16.11.2020 | 46,61 | 47,34 | 46,17 | 46,29 | -0,11% | 501.915,00 |
| 13.11.2020 | 46,44 | 47,00 | 46,05 | 46,34 | -0,45% | 363.750,00 |
| 12.11.2020 | 46,45 | 47,26 | 46,40 | 46,55 | -0,41% | 320.111,00 |
| 11.11.2020 | 47,00 | 47,80 | 46,35 | 46,74 | -0,55% | 352.341,00 |
| 10.11.2020 | 45,30 | 47,00 | 45,30 | 47,00 | 3,50% | 612.009,00 |
| 09.11.2020 | 42,00 | 45,41 | 41,88 | 45,41 | 9,53% | 827.821,00 |
| 06.11.2020 | 41,63 | 41,70 | 40,99 | 41,46 | -0,50% | 277.391,00 |
| 05.11.2020 | 41,26 | 42,36 | 41,26 | 41,67 | 1,56% | 514.989,00 |
| 04.11.2020 | 40,10 | 41,21 | 39,84 | 41,03 | 1,94% | 538.508,00 |
| 03.11.2020 | 40,54 | 41,06 | 40,25 | 40,25 | -0,07% | 523.304,00 |
| 02.11.2020 | 40,16 | 40,61 | 40,10 | 40,28 | 0,60% | 327.581,00 |
| 30.10.2020 | 39,30 | 40,14 | 39,29 | 40,04 | 1,09% | 436.282,00 |
| 29.10.2020 | 39,72 | 40,12 | 38,86 | 39,61 | -0,98% | 501.349,00 |
| 28.10.2020 | 40,71 | 40,80 | 39,50 | 40,00 | -3,15% | 513.187,00 |
| 27.10.2020 | 41,08 | 41,64 | 40,69 | 41,30 | 0,51% | 582.652,00 |
| 26.10.2020 | 41,61 | 42,03 | 41,06 | 41,09 | -2,86% | 350.035,00 |
| 23.10.2020 | 41,39 | 42,37 | 41,10 | 42,30 | 2,64% | 401.690,00 |
| 22.10.2020 | 41,50 | 42,35 | 40,93 | 41,21 | 1,33% | 414.369,00 |
| 21.10.2020 | 42,06 | 42,08 | 40,67 | 40,67 | -3,10% | 366.504,00 |
| 20.10.2020 | 41,86 | 43,08 | 41,86 | 41,97 | 1,06% | 413.295,00 |
| 19.10.2020 | 41,28 | 41,61 | 41,24 | 41,53 | 1,05% | 243.999,00 |
| 16.10.2020 | 41,00 | 41,53 | 40,76 | 41,10 | 0,71% | 435.374,00 |
| 15.10.2020 | 41,70 | 41,79 | 40,48 | 40,81 | -2,76% | 442.971,00 |
| 14.10.2020 | 43,00 | 43,00 | 41,83 | 41,97 | -2,30% | 378.807,00 |
| 13.10.2020 | 43,33 | 43,33 | 42,85 | 42,96 | -0,90% | 362.254,00 |
| 12.10.2020 | 42,17 | 43,35 | 42,00 | 43,35 | 3,04% | 362.307,00 |
| 09.10.2020 | 42,10 | 42,85 | 41,92 | 42,07 | 0,17% | 306.308,00 |