WKN: | A1C0JG |
ISIN: | FR0010908533 |
Land: | Frankreich |
Branche: | Sonstiges |
Sektor: | Sonstiges |
Weshalb die Edenred-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 29. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
28.07.2025 |
27,28 27,28 |
27,28 27,28 |
27,28 | 27,28 |
0 0,92% |
0,92% |
25.07.2025 |
26,43 27,03 |
27,22 26,07 |
26,07 | 27,03 |
0 1,96% |
1,96% |
24.07.2025 |
26,96 26,51 |
26,96 26,51 |
26,51 | 26,51 |
0 -1,63% |
-1,63% |
23.07.2025 |
26,60 26,95 |
27,16 26,03 |
26,03 | 26,95 |
0 2,28% |
2,28% |
22.07.2025 |
25,79 26,35 |
26,37 25,79 |
25,79 | 26,35 |
0 1,70% |
1,70% |
21.07.2025 |
26,29 25,91 |
26,29 25,91 |
25,91 | 25,91 |
0 -1,41% |
-1,41% |
18.07.2025 |
26,02 26,28 |
26,28 26,02 |
26,02 | 26,28 |
0 1,08% |
1,08% |
17.07.2025 |
25,82 26,00 |
26,00 25,76 |
25,76 | 26,00 |
2.576 0,66% |
0,66% |
16.07.2025 |
26,07 25,83 |
26,07 25,83 |
25,83 | 25,83 |
0 -2,42% |
-2,42% |
15.07.2025 |
26,18 26,47 |
26,71 26,18 |
26,18 | 26,47 |
0 1,15% |
1,15% |
14.07.2025 |
25,94 26,17 |
26,29 25,94 |
25,94 | 26,17 |
0 -0,53% |
-0,53% |
11.07.2025 |
26,99 26,31 |
27,01 26,31 |
26,31 | 26,31 |
0 -2,52% |
-2,52% |
10.07.2025 |
27,34 26,99 |
27,34 26,99 |
26,99 | 26,99 |
0 -1,03% |
-1,03% |
09.07.2025 |
26,94 27,27 |
27,27 26,94 |
26,94 | 27,27 |
2.727 1,72% |
1,72% |
08.07.2025 |
26,95 26,81 |
26,95 26,81 |
26,81 | 26,81 |
0 1,17% |
1,17% |
07.07.2025 |
26,50 26,50 |
26,50 26,50 |
26,50 | 26,50 |
0 -1,85% |
-1,85% |
04.07.2025 |
27,01 27,00 |
27,01 26,99 |
26,99 | 27,00 |
0 -0,55% |
-0,55% |
03.07.2025 |
27,14 27,15 |
27,15 27,14 |
27,14 | 27,15 |
0 0,56% |
0,56% |
02.07.2025 |
26,56 27,00 |
27,00 26,56 |
26,56 | 27,00 |
0 3,65% |
3,65% |
01.07.2025 |
26,29 26,05 |
26,29 26,05 |
26,05 | 26,05 |
0 -1,92% |
-1,92% |
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 27,43 |
27,43 25,50 |
25,50 | 27,43 | 4,06% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
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 27,43 |
34,71 24,18 |
24,18 | 27,43 | -12,28% |
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% |