78,850€
0,25%
Echtzeit-Aktienkurs Sodexo S.A.
Bid:
Ask:
Aktienkurse zur Sodexo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 78,45 | 79,33 | 78,20 | 78,80 | 0,48% | - |
| 22.04.2024 | 78,90 | 79,53 | 77,68 | 78,43 | 0,06% | - |
| 19.04.2024 | 76,23 | 81,70 | 76,03 | 78,38 | 1,75% | 20,00 |
| 18.04.2024 | 75,85 | 77,60 | 75,68 | 77,03 | 2,26% | - |
| 17.04.2024 | 75,75 | 76,23 | 75,18 | 75,33 | -0,99% | - |
| 16.04.2024 | 75,38 | 76,33 | 75,05 | 76,08 | 0,73% | - |
| 15.04.2024 | 76,80 | 77,48 | 75,53 | 75,53 | -1,05% | - |
| 12.04.2024 | 77,10 | 77,30 | 76,18 | 76,33 | -0,03% | - |
| 11.04.2024 | 77,18 | 77,28 | 76,05 | 76,35 | -0,94% | - |
| 10.04.2024 | 77,80 | 78,00 | 76,58 | 77,08 | -0,64% | - |
| 09.04.2024 | 77,45 | 77,68 | 76,80 | 77,58 | -0,03% | - |
| 08.04.2024 | 78,75 | 78,80 | 77,53 | 77,60 | -1,43% | - |
| 05.04.2024 | 78,10 | 78,88 | 77,13 | 78,73 | 0,96% | - |
| 04.04.2024 | 78,48 | 79,05 | 77,83 | 77,98 | -0,70% | - |
| 03.04.2024 | 78,40 | 78,83 | 77,98 | 78,53 | -0,25% | - |
| 02.04.2024 | 79,48 | 79,95 | 78,43 | 78,73 | -1,02% | - |
| 28.03.2024 | 80,45 | 80,47 | 79,29 | 79,54 | -1,17% | - |
| 27.03.2024 | 80,31 | 80,65 | 79,93 | 80,48 | 0,19% | 1.600,00 |
| 26.03.2024 | 79,29 | 80,56 | 78,97 | 80,33 | 1,55% | - |
| 25.03.2024 | 78,91 | 79,52 | 78,65 | 79,10 | 0,48% | - |
| 22.03.2024 | 78,39 | 78,92 | 78,23 | 78,72 | 0,23% | - |
| 21.03.2024 | 79,05 | 79,15 | 77,70 | 78,54 | -0,33% | - |
| 20.03.2024 | 77,91 | 78,82 | 77,87 | 78,80 | 1,00% | - |
| 19.03.2024 | 77,45 | 78,28 | 77,31 | 78,02 | 0,59% | - |
| 18.03.2024 | 78,05 | 78,05 | 77,29 | 77,56 | -0,51% | - |
| 15.03.2024 | 78,75 | 78,95 | 77,66 | 77,96 | -1,14% | - |
| 14.03.2024 | 78,39 | 79,24 | 78,27 | 78,86 | 0,66% | - |
| 13.03.2024 | 77,25 | 78,44 | 77,23 | 78,34 | 1,35% | - |
| 12.03.2024 | 76,85 | 77,50 | 75,99 | 77,30 | 0,89% | - |
| 11.03.2024 | 76,47 | 77,14 | 76,21 | 76,62 | 0,18% | - |
| 08.03.2024 | 76,46 | 76,84 | 76,02 | 76,48 | 0,00% | - |
| 07.03.2024 | 76,05 | 77,08 | 75,81 | 76,48 | 0,24% | - |
| 06.03.2024 | 76,51 | 77,03 | 76,18 | 76,30 | -0,05% | - |
| 05.03.2024 | 75,65 | 76,71 | 75,63 | 76,34 | 0,47% | - |
| 04.03.2024 | 75,17 | 76,10 | 74,54 | 75,98 | 1,01% | - |
| 01.03.2024 | 74,19 | 75,53 | 73,94 | 75,22 | 1,68% | - |
| 29.02.2024 | 72,65 | 74,08 | 72,42 | 73,98 | 1,93% | 147,00 |
| 28.02.2024 | 73,39 | 74,11 | 71,93 | 72,58 | -1,17% | - |
| 27.02.2024 | 73,85 | 73,95 | 73,03 | 73,44 | -0,73% | - |
| 26.02.2024 | 73,43 | 74,36 | 73,39 | 73,98 | 0,57% | - |
| 23.02.2024 | 74,31 | 74,53 | 73,35 | 73,56 | -1,05% | - |
| 22.02.2024 | 75,53 | 75,67 | 74,02 | 74,34 | -1,04% | - |
| 21.02.2024 | 75,85 | 75,85 | 74,38 | 75,12 | -0,82% | - |
| 20.02.2024 | 75,59 | 75,81 | 74,90 | 75,74 | 0,08% | - |
| 19.02.2024 | 76,25 | 76,54 | 75,33 | 75,68 | -0,71% | - |
| 16.02.2024 | 77,53 | 77,61 | 76,18 | 76,22 | -1,52% | - |
| 15.02.2024 | 77,93 | 78,11 | 76,85 | 77,40 | -0,59% | - |
| 14.02.2024 | 77,44 | 78,61 | 77,17 | 77,86 | 0,75% | - |
| 13.02.2024 | 77,43 | 77,71 | 76,64 | 77,28 | -0,28% | - |
| 12.02.2024 | 78,31 | 78,45 | 77,42 | 77,50 | -1,12% | - |
| 09.02.2024 | 77,89 | 78,67 | 77,68 | 78,38 | 0,54% | - |
| 08.02.2024 | 77,27 | 78,41 | 77,05 | 77,96 | 0,96% | - |
| 07.02.2024 | 77,45 | 78,08 | 77,02 | 77,22 | -0,39% | - |
| 06.02.2024 | 77,92 | 78,34 | 77,22 | 77,52 | -0,21% | - |
| 05.02.2024 | 76,76 | 77,82 | 75,51 | 77,68 | 2,37% | - |
| 02.02.2024 | 74,57 | 76,72 | 74,53 | 75,88 | 1,17% | - |
| 01.02.2024 | 79,05 | 79,45 | 74,32 | 75,00 | -28,23% | - |
| 31.01.2024 | 104,05 | 105,18 | 103,23 | 104,50 | 0,26% | - |
| 30.01.2024 | 103,90 | 104,48 | 103,25 | 104,23 | 0,24% | 730,00 |
| 29.01.2024 | 101,95 | 104,55 | 101,83 | 103,98 | 1,86% | - |
| 26.01.2024 | 100,45 | 102,43 | 99,78 | 102,08 | 1,34% | - |
| 25.01.2024 | 100,80 | 101,05 | 99,87 | 100,73 | -0,05% | - |
| 24.01.2024 | 102,55 | 103,00 | 100,23 | 100,78 | -1,27% | - |
| 23.01.2024 | 106,10 | 106,25 | 101,45 | 102,08 | -3,50% | - |
| 22.01.2024 | 104,00 | 105,83 | 102,30 | 105,78 | 1,88% | - |
| 19.01.2024 | 104,10 | 104,50 | 102,88 | 103,83 | -0,34% | - |
| 18.01.2024 | 105,10 | 105,30 | 103,40 | 104,18 | -0,69% | - |
| 17.01.2024 | 104,25 | 104,98 | 103,10 | 104,90 | -0,26% | - |
| 16.01.2024 | 104,60 | 105,43 | 104,25 | 105,18 | 0,10% | 24,00 |
| 15.01.2024 | 103,93 | 105,33 | 103,60 | 105,08 | 1,30% | 250,00 |
| 12.01.2024 | 103,85 | 104,75 | 103,43 | 103,73 | 0,05% | - |
| 11.01.2024 | 104,60 | 104,93 | 103,03 | 103,68 | -0,38% | - |
| 10.01.2024 | 102,65 | 104,23 | 102,65 | 104,08 | 1,07% | - |
| 09.01.2024 | 103,90 | 103,95 | 102,83 | 102,98 | -1,01% | - |
| 08.01.2024 | 102,60 | 104,13 | 101,35 | 104,03 | 1,17% | - |
| 05.01.2024 | 102,18 | 103,10 | 99,94 | 102,83 | 0,98% | - |
| 04.01.2024 | 100,55 | 102,55 | 100,33 | 101,83 | 1,29% | - |
| 03.01.2024 | 100,40 | 100,80 | 99,88 | 100,53 | 0,15% | - |
| 02.01.2024 | 99,77 | 101,15 | 99,65 | 100,38 | 0,65% | - |
| 29.12.2023 | 99,74 | 100,05 | 98,99 | 99,73 | -0,82% | - |
| 28.12.2023 | 99,09 | 100,65 | 98,88 | 100,55 | 1,69% | - |
| 27.12.2023 | 98,65 | 98,92 | 97,70 | 98,88 | 0,43% | - |
| 22.12.2023 | 97,87 | 98,74 | 97,71 | 98,46 | 0,16% | - |
| 21.12.2023 | 97,01 | 98,32 | 96,62 | 98,30 | 1,61% | - |
| 20.12.2023 | 95,14 | 97,76 | 94,80 | 96,74 | -1,53% | - |
| 19.12.2023 | 98,99 | 101,18 | 97,73 | 98,24 | -0,22% | - |
| 18.12.2023 | 98,59 | 99,24 | 98,21 | 98,46 | -0,02% | - |
| 15.12.2023 | 99,53 | 99,95 | 98,16 | 98,48 | -0,93% | - |
| 14.12.2023 | 100,90 | 101,35 | 97,96 | 99,40 | -1,17% | - |
| 13.12.2023 | 100,28 | 101,08 | 99,56 | 100,58 | 0,00% | - |
| 12.12.2023 | 100,45 | 100,93 | 99,94 | 100,58 | 0,20% | - |
| 11.12.2023 | 100,03 | 100,43 | 99,05 | 100,38 | 0,15% | - |
| 08.12.2023 | 101,50 | 101,85 | 98,74 | 100,23 | -1,18% | - |
| 07.12.2023 | 101,15 | 102,35 | 100,48 | 101,43 | -0,27% | - |
| 06.12.2023 | 102,53 | 103,40 | 101,28 | 101,70 | -0,20% | - |
| 05.12.2023 | 99,94 | 102,50 | 99,56 | 101,90 | 1,47% | - |
| 04.12.2023 | 98,88 | 100,65 | 98,61 | 100,43 | 1,40% | - |
| 01.12.2023 | 98,85 | 99,46 | 98,20 | 99,04 | 0,39% | - |
| 30.11.2023 | 99,47 | 99,49 | 98,15 | 98,66 | -1,22% | - |
| 29.11.2023 | 100,95 | 100,95 | 99,32 | 99,88 | -0,99% | - |