44,960€
-1,51%
Echtzeit-Aktienkurs Edenred S.A.
Bid:
Ask:
Aktienkurse zur Edenred S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 45,65 | 45,65 | 45,07 | 45,09 | -1,23% | - |
| 24.04.2024 | 45,57 | 45,96 | 45,42 | 45,65 | 0,44% | 456.240,00 |
| 23.04.2024 | 45,00 | 45,54 | 44,72 | 45,45 | 1,25% | 449.291,00 |
| 22.04.2024 | 44,23 | 45,89 | 44,23 | 44,89 | 2,70% | 861.017,00 |
| 19.04.2024 | 46,79 | 47,25 | 41,37 | 43,71 | -6,88% | 1.906.940,00 |
| 18.04.2024 | 46,26 | 47,19 | 46,00 | 46,94 | 4,87% | 977.868,00 |
| 17.04.2024 | 44,39 | 44,98 | 44,25 | 44,76 | 0,40% | 894.140,00 |
| 16.04.2024 | 44,32 | 44,64 | 43,76 | 44,58 | -0,65% | 648.280,00 |
| 15.04.2024 | 44,81 | 45,60 | 44,80 | 44,87 | 0,43% | 642.128,00 |
| 12.04.2024 | 45,50 | 45,61 | 44,46 | 44,68 | -1,30% | 660.931,00 |
| 11.04.2024 | 46,44 | 46,55 | 44,54 | 45,27 | -2,71% | 914.021,00 |
| 10.04.2024 | 47,11 | 47,78 | 46,11 | 46,53 | -4,22% | 1.107.401,00 |
| 09.04.2024 | 49,08 | 49,46 | 48,58 | 48,58 | -1,06% | 703.795,00 |
| 08.04.2024 | 50,34 | 50,34 | 49,10 | 49,10 | -2,46% | 577.915,00 |
| 05.04.2024 | 49,81 | 50,42 | 49,43 | 50,34 | -0,12% | 587.635,00 |
| 04.04.2024 | 50,14 | 50,54 | 49,75 | 50,40 | 0,80% | 470.546,00 |
| 03.04.2024 | 49,24 | 50,22 | 49,17 | 50,00 | 1,46% | 375.554,00 |
| 02.04.2024 | 49,46 | 49,72 | 48,83 | 49,28 | -0,36% | 690.693,00 |
| 28.03.2024 | 49,23 | 49,84 | 49,14 | 49,46 | 0,49% | 548.825,00 |
| 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% | 503.995,00 |
| 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% | 478.032,00 |
| 01.02.2024 | 55,26 | 55,52 | 54,22 | 54,32 | -1,98% | 728.943,00 |
| 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% | 723.740,00 |
| 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 |