Edenred historische Kurse | Verlauf | Entwicklung

Kurshistorie

Frankfurt

Edenred tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	Volumen € Veränderung	Veränderung
06.11.2025	22,42 21,94	22,72 21,94	21,94	21,94	0 -2,88%	-2,88%
05.11.2025	23,26 22,59	23,26 22,59	22,59	22,59	0 -9,82%	-9,82%
04.11.2025	25,05 25,05	25,05 25,05	25,05	25,05	0 -2,64%	-2,64%
03.11.2025	24,82 25,73	25,73 24,82	24,82	25,73	0 3,58%	3,58%
31.10.2025	25,75 24,84	26,31 24,84	24,84	24,84	0 -4,86%	-4,86%
30.10.2025	25,83 26,11	26,11 25,83	25,83	26,11	0 -0,15%	-0,15%
29.10.2025	25,93 26,15	26,27 25,93	25,93	26,15	0 -1,10%	-1,10%
28.10.2025	25,26 26,44	26,44 25,26	25,26	26,44	0 3,20%	3,20%
27.10.2025	25,87 25,62	25,87 25,62	25,62	25,62	0 -0,31%	-0,31%
24.10.2025	25,11 25,70	25,88 25,11	25,11	25,70	0 2,43%	2,43%
23.10.2025	25,75 25,09	26,18 25,05	25,05	25,09	0 -3,76%	-3,76%
22.10.2025	24,41 26,07	26,07 24,41	24,41	26,07	650 4,61%	4,61%
21.10.2025	21,10 24,92	24,92 21,10	21,10	24,92	9.428 18,95%	18,95%
20.10.2025	20,67 20,95	20,95 20,53	20,53	20,95	2.566 1,55%	1,55%
17.10.2025	20,22 20,63	20,63 20,22	20,22	20,63	0 1,73%	1,73%
16.10.2025	20,26 20,28	20,37 20,26	20,26	20,28	0 0,45%	0,45%
15.10.2025	20,78 20,19	20,96 20,19	20,19	20,19	3.029 -2,32%	-2,32%
14.10.2025	20,44 20,67	20,67 20,35	20,35	20,67	0 0,63%	0,63%
13.10.2025	20,70 20,54	20,92 20,42	20,42	20,54	0 -2,75%	-2,75%
10.10.2025	21,05 21,12	21,12 21,05	21,05	21,12	0 0,00%	0,00%

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	31,27 33,21	33,21 30,28	30,28	33,21	6,20%
Februar	33,21 30,20	33,53 30,20	30,20	30,20	-9,06%
März	30,20 30,63	34,71 30,06	30,06	30,63	1,42%
April	30,63 28,36	32,03 25,82	25,82	28,36	-7,41%
Mai	28,36 27,79	28,36 26,95	26,95	27,79	-2,01%
Juni	27,79 26,36	26,88 24,18	24,18	26,36	-5,15%
Juli	26,36 25,61	27,43 25,50	25,50	25,61	-2,85%
August	25,61 24,74	26,60 24,03	24,03	24,74	-3,40%
September	24,74 20,17	24,76 20,02	20,02	20,17	-18,47%
Oktober	20,17 25,28	25,90 20,16	20,16	25,28	25,33%
November	25,28 22,21	24,91 22,21	22,21	22,21	-12,14%
Dezember	- -	- -	-	-	-
10 \| 11 \| 12 \| 13 \| 14 \| 15 \| 16 \| 17 \| 18 \| 19 \| 20 \| 21 \| 22 \| 23 \| 24 \| 25

Jahr	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
2025	31,27 22,21	34,71 20,02	20,02	22,21	-28,97%
2024	54,14 31,27	58,82 28,12	28,12	31,27	-42,24%
2023	50,94 54,14	61,90 48,00	48,00	54,14	6,28%
2022	40,20 50,94	54,06 36,50	36,50	50,94	26,72%
2021	47,72 40,20	52,50 38,25	38,25	40,20	-15,76%
2020	46,29 47,72	50,28 32,50	32,50	47,72	3,09%
2019	31,40 46,29	47,38 31,36	31,36	46,29	47,42%
2018	24,17 31,40	35,34 23,93	23,93	31,40	29,91%
2017	18,78 24,17	25,02 18,78	18,78	24,17	28,70%
2016	17,57 18,78	21,93 14,04	14,04	18,78	6,89%
2015	23,20 17,57	26,23 14,47	14,47	17,57	-24,27%
2014	24,42 23,20	24,85 19,44	19,44	23,20	-5,00%
2013	23,28 24,42	26,66 22,47	22,47	24,42	4,90%
2012	19,09 23,28	24,27 18,37	18,37	23,28	21,95%
2011	17,91 19,09	21,92 16,65	16,65	19,09	6,59%
2010	14,50 17,91	18,80 12,97	12,97	17,91	23,52%

boerse.de-Börsenzitat:

Decrease your trading volume when you are trading poorly.
Paul Tudor Jones