Edenred SA EDEN
EURONEXT · Frankreich · Kommerzielle Dienstleistungen
€26,84-0,75 (-2,72 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €27,59 | -2,23 % | €27,98 | €28,25 | €27,27 | 579,73K |
| 2026-09-29 | €28,22 | +0,21 % | €28,25 | €28,25 | €27,80 | 278,93K |
| 2026-09-28 | €28,16 | +2,55 % | €27,64 | €28,16 | €27,60 | 453,13K |
| 2026-09-25 | €27,46 | +0,11 % | €27,50 | €27,73 | €27,26 | 262,89K |
| 2026-09-24 | €27,43 | -0,90 % | €27,60 | €27,74 | €27,30 | 286,74K |
| 2026-09-23 | €27,68 | -1,11 % | €27,94 | €28,20 | €27,50 | 340,20K |
| 2026-09-22 | €27,99 | +0,68 % | €27,59 | €28,40 | €27,44 | 396,38K |
| 2026-09-21 | €27,80 | -2,04 % | €28,50 | €28,51 | €27,80 | 446,14K |
| 2026-09-18 | €28,38 | -2,54 % | €28,90 | €29,15 | €28,38 | 1,18M |
| 2026-09-17 | €29,12 | -0,27 % | €29,25 | €29,29 | €28,82 | 353,92K |
| 2026-09-16 | €29,20 | +2,24 % | €28,60 | €29,30 | €28,39 | 432,29K |
| 2026-09-15 | €28,56 | -0,49 % | €28,76 | €29,00 | €28,36 | 407,65K |
| 2026-09-14 | €28,70 | +2,50 % | €28,15 | €28,95 | €28,09 | 596,48K |
| 2026-09-11 | €28,00 | -1,13 % | €28,04 | €28,32 | €27,90 | 465,72K |
| 2026-09-10 | €28,32 | -0,94 % | €28,84 | €29,13 | €28,32 | 411,70K |
| 2026-09-09 | €28,59 | -0,07 % | €28,43 | €28,91 | €28,28 | 734,04K |
| 2026-09-08 | €28,61 | -3,44 % | €29,52 | €29,74 | €28,56 | 642,05K |
| 2026-09-07 | €29,63 | -2,69 % | €30,08 | €30,14 | €29,61 | 424,04K |
| 2026-09-04 | €30,45 | +1,50 % | €29,92 | €30,48 | €29,85 | 403,84K |
| 2026-09-03 | €30,00 | +0,67 % | €29,80 | €30,35 | €29,47 | 610,57K |
| 2026-09-02 | €29,80 | -0,67 % | €29,93 | €30,00 | €29,57 | 490,09K |
| 2026-09-01 | €30,00 | -0,27 % | €30,24 | €30,24 | €29,46 | 650,81K |
| 2026-08-31 | €30,08 | -1,31 % | €30,21 | €30,57 | €30,08 | 620,68K |
| 2026-08-28 | €30,48 | -0,16 % | €30,45 | €30,85 | €30,37 | 547,22K |
| 2026-08-27 | €30,53 | +0,56 % | €30,30 | €30,72 | €29,98 | 682,89K |
| 2026-08-26 | €30,36 | +0,66 % | €30,13 | €30,51 | €30,04 | 587,83K |
| 2026-08-25 | €30,16 | +0,73 % | €29,87 | €30,35 | €29,74 | 465,25K |
| 2026-08-24 | €29,94 | +2,39 % | €29,24 | €29,94 | €29,24 | 332,10K |
| 2026-08-21 | €29,24 | +1,46 % | €29,01 | €29,43 | €28,69 | 466,92K |
| 2026-08-20 | €28,82 | -0,83 % | €29,04 | €29,08 | €28,73 | 331,43K |
| 2026-08-19 | €29,06 | +3,09 % | €28,41 | €29,12 | €28,41 | 413,18K |
| 2026-08-18 | €28,19 | +0,43 % | €28,06 | €28,34 | €27,89 | 354,12K |
| 2026-08-17 | €28,07 | -1,78 % | €28,52 | €28,55 | €27,84 | 335,25K |
| 2026-08-14 | €28,58 | +2,18 % | €28,15 | €28,78 | €28,15 | 303,14K |
| 2026-08-13 | €27,97 | +0,94 % | €27,68 | €28,44 | €27,61 | 443,00K |
| 2026-08-12 | €27,71 | -1,25 % | €28,01 | €28,10 | €27,67 | 346,62K |
| 2026-08-11 | €28,06 | -0,88 % | €28,36 | €28,38 | €27,98 | 349,12K |
| 2026-08-10 | €28,31 | -2,11 % | €28,90 | €28,90 | €28,02 | 528,08K |
| 2026-08-07 | €28,92 | +0,07 % | €28,78 | €29,36 | €28,76 | 322,25K |
| 2026-08-06 | €28,90 | -1,33 % | €29,41 | €29,50 | €28,90 | 598,81K |
| 2026-08-05 | €29,29 | +2,41 % | €28,60 | €29,43 | €28,55 | 506,92K |
| 2026-08-04 | €28,60 | +0,92 % | €28,12 | €28,64 | €27,93 | 495,38K |
| 2026-08-03 | €28,34 | -0,63 % | €28,46 | €28,71 | €28,23 | 589,45K |
| 2026-07-31 | €28,52 | +0,99 % | €28,85 | €29,28 | €28,52 | 975,89K |
| 2026-07-30 | €28,24 | -1,91 % | €28,75 | €28,97 | €28,01 | 654,22K |
| 2026-07-29 | €28,79 | +2,16 % | €28,17 | €28,96 | €28,00 | 960,44K |
| 2026-07-28 | €28,18 | +4,64 % | €26,98 | €28,19 | €26,88 | 1,18M |
| 2026-07-27 | €26,93 | +1,97 % | €26,59 | €27,12 | €26,32 | 845,48K |
| 2026-07-24 | €26,41 | +0,99 % | €26,00 | €26,41 | €25,16 | 591,16K |
| 2026-07-23 | €26,15 | -3,00 % | €27,35 | €27,60 | €26,15 | 1,66M |
| 2026-07-22 | €26,96 | +0,86 % | €26,83 | €27,23 | €26,67 | 1,09M |
| 2026-07-21 | €26,73 | -0,74 % | €26,75 | €27,05 | €26,60 | 905,29K |
| 2026-07-20 | €26,93 | +1,43 % | €26,40 | €26,99 | €26,38 | 731,05K |
| 2026-07-17 | €26,55 | +0,99 % | €26,20 | €26,56 | €25,93 | 1,10M |
| 2026-07-16 | €26,29 | +1,66 % | €25,45 | €26,52 | €25,21 | 1,02M |
| 2026-07-15 | €25,86 | +3,94 % | €25,35 | €25,86 | €25,21 | 929,13K |
| 2026-07-14 | €24,88 | +1,22 % | €24,46 | €24,88 | €24,24 | 794,12K |
| 2026-07-13 | €24,58 | +4,29 % | €23,57 | €24,90 | €23,56 | 730,39K |
| 2026-07-10 | €23,57 | +0,08 % | €23,63 | €24,33 | €23,57 | 736,77K |
| 2026-07-09 | €23,55 | +1,99 % | €23,04 | €23,55 | €23,04 | 662,03K |
| 2026-07-08 | €23,09 | -2,16 % | €23,46 | €23,56 | €23,04 | 609,45K |
| 2026-07-07 | €23,60 | +1,20 % | €23,48 | €23,61 | €23,19 | 823,97K |
| 2026-07-06 | €23,32 | -2,47 % | €23,68 | €24,11 | €23,32 | 861,03K |
| 2026-07-03 | €23,91 | +3,73 % | €23,10 | €24,09 | €23,04 | 669,93K |
| 2026-07-02 | €23,05 | +2,35 % | €22,52 | €23,05 | €22,44 | 596,32K |
| 2026-07-01 | €22,52 | +0,09 % | €22,43 | €22,58 | €22,18 | 517,79K |
| 2026-06-30 | €22,50 | +0,67 % | €22,48 | €22,84 | €22,32 | 673,61K |
| 2026-06-29 | €22,35 | -0,67 % | €22,58 | €23,01 | €22,35 | 788,84K |
| 2026-06-26 | €22,50 | +1,99 % | €22,02 | €22,50 | €21,90 | 791,42K |
| 2026-06-25 | €22,06 | -1,16 % | €22,34 | €22,64 | €22,06 | 1,05M |
| 2026-06-24 | €22,32 | +0,27 % | €22,28 | €22,42 | €22,00 | 1,00M |
| 2026-06-23 | €22,26 | -1,46 % | €22,39 | €22,54 | €21,81 | 988,69K |
| 2026-06-22 | €22,59 | -5,52 % | €23,70 | €23,76 | €22,59 | 1,11M |
| 2026-06-19 | €23,91 | -1,32 % | €23,65 | €24,01 | €22,96 | 2,43M |
| 2026-06-18 | €24,23 | +17,17 % | €23,50 | €24,74 | €23,15 | 4,73M |
| 2026-06-17 | €20,68 | +1,12 % | €20,42 | €20,75 | €20,38 | 2,53M |
| 2026-06-16 | €20,45 | -2,80 % | €21,15 | €21,29 | €20,41 | 1,12M |
| 2026-06-15 | €21,04 | +1,30 % | €21,09 | €21,47 | €20,73 | 964,94K |
| 2026-06-12 | €20,77 | +2,52 % | €20,42 | €20,77 | €20,24 | 867,94K |
| 2026-06-11 | €20,26 | +0,40 % | €20,35 | €20,61 | €19,91 | 1,01M |
| 2026-06-10 | €20,18 | -7,85 % | €20,75 | €20,77 | €19,89 | 1,82M |
| 2026-06-09 | €21,90 | +0,09 % | €21,93 | €22,39 | €21,77 | 1,12M |
| 2026-06-08 | €21,88 | -0,23 % | €21,90 | €22,13 | €21,77 | 1,39M |
| 2026-06-05 | €21,93 | -2,58 % | €22,55 | €22,67 | €21,92 | 865,87K |
| 2026-06-04 | €22,51 | -0,40 % | €22,55 | €22,85 | €22,41 | 1,19M |
| 2026-06-03 | €22,60 | -2,12 % | €23,16 | €23,25 | €22,60 | 963,72K |
| 2026-06-02 | €23,09 | -0,82 % | €23,30 | €23,76 | €22,98 | 773,96K |
| 2026-06-01 | €23,28 | -0,26 % | €23,14 | €23,95 | €23,03 | 761,97K |
| 2026-05-29 | €23,34 | -0,09 % | €23,50 | €23,97 | €22,98 | 1,86M |
| 2026-05-28 | €23,36 | +3,73 % | €22,39 | €23,37 | €22,03 | 914,80K |