Jetzt handeln
SODEXO S.A. INH. EO 4
ISIN: FR0000121220 | WKN: 870935
79,9500 €
-0,0250 -0,03 %
25.04. 22:59
Status: closed
Geld
79,6500 €
Stück: 65
Brief
80,2500 €
Stück: 65
Zeit | Kurs | Volumen | |
---|---|---|---|
18.04. 16:02:41.154 | 77,10 € | 3 | |
15.04. 16:22:05.061 | 76,75 € | 2 | |
11.04. 16:02:00.595 | 76,40 € | 2 | |
03.04. 21:01:46.565 | 78,45 € | 3 | |
27.03. 16:01:57.612 | 80,08 € | 2 | |
26.03. 22:19:50.029 | 80,06 € | 30 | |
25.03. 16:46:53.917 | 79,20 € | 25 | |
22.03. 16:06:47.812 | 78,60 € | 6 | |
20.03. 16:02:37.356 | 78,44 € | 2 | |
19.03. 16:07:30.060 | 77,88 € | 5 | |
17.03. 17:31:22.873 | 77,66 € | 2 | |
14.03. 21:01:41.780 | 78,74 € | 4 | |
14.03. 12:44:30.245 | 78,68 € | 1.142 | |
07.03. 12:41:36.579 | 76,60 € | 68 | |
29.02. 21:01:38.124 | 73,98 € | 4 | |
29.02. 16:01:49.203 | 73,86 € | 2 | |
28.02. 16:01:27.323 | 72,88 € | 7 | |
25.02. 17:31:43.338 | 73,34 € | 5 | |
21.02. 21:28:26.459 | 74,78 € | 5 | |
21.02. 16:01:21.258 | 74,82 € | 6 | |
20.02. 08:47:33.836 | 75,78 € | 67 | |
19.02. 16:01:40.789 | 75,66 € | 2 | |
18.02. 17:31:44.378 | 76,06 € | 4 | |
16.02. 16:19:40.022 | 76,52 € | 2 | |
16.02. 16:01:33.390 | 76,46 € | 6 | |
13.02. 21:01:40.792 | 77,22 € | 2 | |
13.02. 16:01:45.915 | 76,94 € | 8 | |
12.02. 22:00:36.233 | 77,30 € | 2 | |
12.02. 21:01:48.772 | 77,32 € | 4 | |
09.02. 16:46:56.282 | 78,22 € | 2 | |
09.02. 16:01:43.140 | 78,08 € | 4 | |
08.02. 21:01:38.222 | 77,90 € | 2 | |
07.02. 16:01:35.244 | 77,64 € | 7 | |
07.02. 11:47:56.973 | 77,58 € | 394 | |
06.02. 21:46:36.240 | 77,54 € | 5 | |
06.02. 21:01:31.053 | 77,24 € | 5 | |
06.02. 10:39:13.510 | 78,00 € | 22 | |
06.02. 08:00:47.237 | 77,94 € | 34 | |
05.02. 14:05:27.596 | 77,16 € | 10 | |
05.02. 11:20:11.472 | 77,02 € | 667 | |
04.02. 17:31:33.531 | 75,86 € | 11 | |
02.02. 21:01:34.095 | 75,98 € | 13 | |
02.02. 16:19:39.873 | 76,02 € | 39 | |
02.02. 16:01:33.941 | 75,98 € | 5 | |
02.02. 12:38:03.613 | 76,00 € | 200 | |
02.02. 12:19:16.780 | 76,00 € | 22 | |
02.02. 09:15:07.943 | 75,58 € | 132 | |
01.02. 16:01:36.681 | 75,82 € | 4 | |
01.02. 14:40:15.067 | 76,34 € | 23 | |
01.02. 14:28:53.095 | 76,30 € | 8 | |
01.02. 12:18:13.726 | 75,40 € | 200 | |
25.01. 16:01:49.550 | 100,20 € | 2 | |
23.01. 09:28:29.351 | 103,00 € | 150 | |
23.01. 09:16:59.442 | 103,55 € | 150 | |
23.01. 09:12:47.361 | 103,90 € | 150 | |
23.01. 09:11:30.366 | 103,95 € | 150 | |
22.01. 12:26:22.208 | 103,70 € | 30 | |
11.01. 15:53:14.238 | 104,60 € | 509 | |
10.01. 17:02:07.183 | 103,90 € | 125 | |
05.01. 16:01:46.716 | 102,55 € | 2 | |
03.01. 16:01:49.070 | 100,55 € | 11 | |
02.01. 11:49:10.189 | 101,05 € | 509 | |
28.12. 16:37:44.529 | 99,88 € | 10 | |
27.12. 16:01:24.716 | 98,56 € | 2 | |
18.12. 16:01:42.147 | 98,76 € | 2 | |
18.12. 10:52:22.623 | 99,00 € | 10 | |
18.12. 09:04:35.499 | 99,08 € | 7 | |
18.12. 09:04:11.088 | 99,08 € | 7 | |
14.12. 16:33:05.158 | 99,46 € | 6 | |
14.12. 16:19:30.749 | 99,30 € | 3 | |
13.12. 16:51:42.942 | 99,68 € | 11 | |
12.12. 16:01:29.361 | 100,65 € | 2 | |
05.12. 16:01:31.717 | 102,05 € | 2 | |
04.12. 16:01:39.330 | 100,45 € | 2 | |
03.12. 17:31:32.986 | 99,02 € | 2 | |
01.12. 21:01:20.094 | 99,24 € | 2 | |
27.11. 16:01:44.407 | 100,95 € | 3 | |
24.11. 21:01:54.654 | 101,45 € | 3 | |
21.11. 16:02:20.372 | 101,30 € | 2 | |
09.11. 16:29:50.865 | 99,64 € | 2 | |
05.11. 17:31:31.186 | 98,86 € | 2 | |
25.10. 16:01:27.770 | 96,80 € | 2 | |
17.10. 08:32:24.024 | 97,34 € | 100 | |
11.10. 16:01:40.159 | 98,28 € | 2 | |
29.09. 22:08:29.530 | 97,36 € | 1 | |
22.09. 13:31:40.580 | 99,46 € | 5 | |
20.09. 21:37:31.799 | 100,85 € | 8 | |
14.09. 21:40:20.526 | 102,15 € | 7 | |
13.09. 13:20:26.921 | 100,25 € | 6 | |
11.09. 16:01:28.658 | 100,95 € | 2 | |
13.08. 17:31:37.912 | 94,98 € | 2 | |
31.07. 16:01:39.163 | 93,22 € | 2 | |
27.07. 16:41:07.467 | 93,64 € | 150 | |
26.07. 16:01:27.572 | 93,72 € | 2 | |
25.07. 16:27:21.241 | 93,96 € | 10 | |
25.07. 07:35:13.152 | 97,50 € | 80 | |
10.07. 10:05:56.348 | 96,40 € | 75 | |
06.07. 16:01:39.346 | 97,28 € | 3 | |
05.07. 16:01:40.560 | 98,62 € | 2 | |
04.07. 21:28:35.476 | 98,16 € | 2 | |
30.06. 16:01:32.810 | 101,35 € | 2 | |
15.06. 16:01:34.385 | 101,50 € | 7 | |
08.06. 16:01:36.631 | 101,95 € | 2 | |
07.06. 09:16:05.959 | 101,70 € | 10 | |
30.05. 16:00:48.802 | 101,55 € | 2 | |
16.05. 13:14:49.715 | 101,45 € | 247 | |
11.05. 16:01:21.849 | 98,48 € | 4 | |
11.05. 12:05:05.911 | 98,48 € | 5 | |
09.05. 16:00:38.598 | 97,12 € | 2 | |
07.05. 17:42:09.995 | 97,12 € | 2 | |
05.05. 16:56:39.898 | 96,50 € | 7 | |
03.05. 16:01:20.317 | 96,92 € | 2 | |
24.04. 16:01:34.119 | 97,94 € | 4 | |
24.04. 08:01:55.372 | 97,98 € | 50 | |
11.04. 16:03:43.101 | 99,26 € | 2 | |
06.04. 16:05:34.461 | 99,42 € | 2 | |
05.04. 22:54:59.301 | 100,65 € | 50 | |
05.04. 12:54:09.478 | 100,15 € | 10 | |
05.04. 11:10:33.240 | 100,10 € | 11 | |
03.04. 21:02:08.785 | 90,88 € | 2 | |
31.03. 16:34:57.657 | 90,02 € | 16 | |
16.03. 13:32:24.805 | 81,86 € | 20 | |
24.02. 11:39:07.182 | 88,50 € | 360 | |
09.02. 15:58:30.853 | 86,32 € | 10 | |
08.02. 19:15:03.605 | 86,74 € | 7 | |
04.02. 11:02:53.050 | 88,52 € | 2 | |
01.02. 16:05:00.139 | 90,22 € | 2 | |
25.01. 21:11:40.330 | 91,76 € | 2 | |
23.01. 09:40:02.781 | 91,12 € | 7 | |
16.01. 18:25:15.794 | 88,72 € | 210 | |
16.01. 16:23:35.832 | 88,88 € | 2 | |
16.01. 11:17:00.231 | 88,58 € | 247 | |
15.01. 18:02:56.368 | 88,82 € | 3 | |
05.01. 10:32:51.705 | 90,46 € | 11 | |
03.01. 18:59:37.129 | 91,80 € | 210 | |
03.01. 16:14:53.372 | 91,08 € | 4 | |
02.01. 16:02:28.009 | 90,42 € | 2 | |
27.12. 16:07:11.557 | 90,36 € | 2 | |
22.12. 10:35:28.985 | 93,08 € | 11 | |
20.12. 09:25:33.675 | 91,62 € | 44 | |
15.12. 21:15:53.731 | 91,72 € | 2 | |
14.12. 13:45:45.595 | 93,50 € | 11 | |
13.12. 16:07:35.059 | 93,92 € | 2 | |
09.12. 17:07:37.563 | 95,70 € | 14 | |
05.12. 18:26:40.682 | 91,72 € | 170 | |
03.12. 11:02:45.841 | 92,30 € | 5 | |
01.12. 21:08:22.862 | 92,44 € | 2 | |
28.11. 12:12:14.336 | 91,74 € | 20 | |
21.11. 21:02:15.457 | 89,76 € | 2 | |
21.11. 15:45:02.193 | 89,08 € | 170 | |
20.11. 17:43:58.658 | 89,00 € | 2 | |
18.11. 15:39:54.328 | 89,48 € | 25 | |
17.11. 16:06:12.179 | 89,74 € | 2 | |
26.10. 14:54:46.639 | 90,22 € | 2 | |
10.10. 16:03:33.830 | 81,22 € | 4 | |
09.10. 17:43:20.984 | 81,18 € | 2 | |
03.10. 21:07:57.977 | 78,56 € | 2 | |
28.09. 21:03:09.901 | 78,88 € | 2 | |
09.09. 16:08:45.053 | 81,42 € | 6 | |
02.09. 16:00:03.243 | 77,84 € | 2 | |
25.08. 16:06:40.582 | 79,38 € | 2 | |
19.08. 11:40:57.942 | 81,60 € | 25 | |
18.08. 16:05:34.780 | 82,30 € | 2 | |
05.08. 10:56:10.902 | 78,96 € | 10 | |
02.08. 16:11:55.336 | 79,06 € | 2 | |
01.08. 16:02:58.548 | 80,20 € | 2 | |
01.08. 11:26:42.149 | 79,48 € | 50 | |
27.07. 16:13:47.588 | 78,96 € | 55 | |
26.07. 16:03:19.909 | 76,00 € | 3 | |
25.07. 14:50:42.853 | 75,30 € | 60 | |
18.07. 11:03:59.875 | 73,86 € | 9 | |
05.07. 16:02:45.822 | 71,52 € | 3 | |
04.07. 13:55:43.705 | 71,90 € | 12 | |
04.07. 11:39:12.210 | 71,78 € | 2 | |
04.07. 09:13:26.899 | 71,12 € | 8 | |
01.07. 10:01:38.432 | 70,56 € | 50 | |
01.07. 07:58:11.365 | 67,48 € | 50 | |
14.06. 12:23:29.574 | 64,94 € | 8 | |
06.06. 16:04:30.923 | 70,12 € | 2 | |
30.05. 21:03:58.666 | 71,42 € | 5 | |
30.05. 16:00:39.456 | 71,82 € | 4 | |
25.05. 21:02:42.304 | 68,80 € | 2 | |
25.05. 10:22:18.176 | 68,96 € | 10 | |
24.05. 19:45:49.934 | 71,96 € | 49 | |
11.05. 11:13:15.181 | 70,18 € | 1 | |
03.05. 11:58:30.254 | 72,66 € | 7 | |
27.04. 21:01:27.950 | 72,82 € | 3 | |
22.04. 16:03:11.439 | 72,30 € | 2 | |
20.04. 21:40:07.586 | 71,70 € | 3 | |
20.04. 08:31:50.173 | 70,74 € | 25 | |
12.04. 16:06:13.080 | 69,04 € | 3 | |
10.04. 18:19:37.923 | 68,84 € | 2 | |
06.04. 16:00:14.982 | 62,94 € | 2 | |
05.04. 16:01:26.781 | 64,96 € | 6 | |
05.04. 13:37:46.166 | 64,26 € | 9 | |
04.04. 16:02:38.507 | 65,26 € | 6 | |
04.04. 13:25:42.848 | 65,56 € | 15 | |
03.04. 17:39:46.864 | 67,64 € | 4 | |
22.03. 16:02:15.405 | 75,16 € | 2 | |
10.03. 16:16:17.804 | 70,12 € | 300 | |
04.03. 10:47:26.915 | 65,48 € | 12 | |
02.03. 09:13:08.918 | 70,72 € | 8 | |
17.02. 08:06:47.899 | 84,84 € | 55 | |
19.01. 15:43:37.543 | 84,10 € | 300 | |
18.01. 09:04:16.965 | 82,78 € | 50 | |
13.01. 13:03:06.841 | 79,88 € | 16 | |
10.01. 12:10:00.125 | 81,48 € | 20 | |
08.01. 11:02:43.301 | 80,44 € | 2 | |
23.12. 15:55:33.183 | 77,60 € | 8 | |
20.12. 11:28:06.878 | 72,18 € | 8 | |
03.12. 14:01:04.047 | 76,16 € | 1 | |
03.12. 13:49:41.840 | 76,14 € | 1 | |
30.11. 13:28:44.886 | 74,58 € | 25 | |
24.11. 11:42:57.075 | 78,82 € | 6 | |
17.11. 15:28:22.383 | 82,52 € | 25 | |
09.11. 16:08:43.424 | 84,16 € | 20 | |
04.11. 19:35:29.696 | 83,98 € | 48 | |
02.11. 15:55:08.051 | 86,14 € | 5 | |
02.11. 09:02:30.926 | 87,66 € | 250 | |
02.11. 08:43:41.075 | 86,60 € | 9 | |
02.11. 07:45:03.195 | 87,00 € | 58 | |
02.11. 07:34:08.792 | 86,50 € | 58 | |
02.11. 07:30:36.820 | 86,30 € | 100 | |
01.11. 22:11:07.365 | 85,66 € | 400 | |
01.11. 22:10:39.837 | 85,66 € | 400 | |
01.11. 22:06:22.143 | 85,66 € | 400 | |
28.10. 15:17:15.802 | 83,62 € | 45 | |
28.10. 08:43:38.809 | 82,78 € | 200 | |
28.10. 08:43:15.471 | 82,74 € | 200 | |
28.10. 08:35:33.058 | 82,40 € | 61 | |
28.10. 08:22:44.176 | 82,06 € | 50 | |
27.10. 15:38:09.352 | 81,78 € | 7 | |
27.10. 07:33:24.277 | 78,00 € | 25 | |
25.10. 10:16:20.592 | 76,30 € | 40 | |
22.10. 09:04:00.537 | 74,74 € | 250 | |
22.10. 09:03:52.570 | 74,90 € | 250 | |
22.10. 08:52:21.071 | 75,30 € | 100 | |
21.10. 08:57:30.678 | 73,08 € | 100 | |
21.10. 08:57:11.784 | 73,04 € | 100 | |
21.10. 08:57:05.023 | 73,04 € | 100 | |
21.10. 08:40:20.382 | 73,02 € | 100 | |
20.10. 09:06:57.373 | 74,28 € | 126 | |
12.10. 08:19:40.687 | 76,94 € | 90 | |
04.10. 17:40:29.219 | 77,34 € | 100 | |
29.09. 19:13:57.173 | 76,48 € | 281 | |
28.09. 11:40:12.464 | 76,52 € | 200 | |
27.09. 11:55:10.666 | 77,18 € | 16 | |
20.09. 10:40:00.313 | 69,32 € | 9 | |
15.09. 09:05:59.547 | 69,88 € | 100 | |
03.09. 17:59:49.475 | 69,56 € | 12 | |
31.08. 09:51:45.296 | 68,66 € | 15 | |
27.08. 19:41:43.401 | 69,80 € | 40 | |
25.08. 08:01:37.887 | 70,22 € | 8 | |
23.08. 10:52:49.934 | 70,04 € | 15 | |
20.08. 16:22:17.527 | 69,38 € | 72 | |
28.07. 14:26:37.663 | 72,06 € | 22 | |
28.07. 08:14:21.298 | 74,58 € | 150 | |
27.07. 08:57:33.468 | 74,38 € | 150 | |
26.07. 11:35:37.999 | 74,64 € | 10 | |
22.07. 10:15:51.091 | 75,80 € | 35 | |
19.07. 16:14:41.455 | 69,62 € | 50 | |
19.07. 09:09:07.091 | 70,66 € | 109 | |
15.07. 11:00:04.137 | 73,00 € | 8 | |
13.07. 14:14:54.310 | 74,00 € | 28 | |
09.07. 17:17:06.849 | 76,14 € | 16 | |
09.07. 14:36:53.282 | 76,26 € | 15 | |
07.06. 11:25:12.340 | 79,70 € | 31 | |
25.05. 14:31:47.362 | 77,86 € | 8 | |
18.05. 22:20:18.012 | 81,90 € | 15 | |
07.05. 17:17:33.214 | 86,18 € | 50 | |
07.05. 09:02:04.079 | 84,76 € | 27 | |
28.04. 15:41:23.762 | 84,36 € | 24 | |
15.04. 10:05:06.459 | 84,98 € | 20 | |
14.04. 17:36:24.253 | 85,12 € | 60 | |
01.04. 08:40:08.424 | 81,58 € | 90 | |
22.03. 15:47:34.315 | 81,56 € | 25 | |
09.03. 10:38:35.204 | 87,20 € | 24 | |
08.03. 22:08:52.405 | 86,52 € | 66 | |
08.03. 19:31:36.242 | 87,94 € | 100 | |
08.03. 17:36:17.706 | 86,44 € | 40 | |
03.03. 15:39:04.769 | 85,06 € | 258 | |
03.03. 14:58:24.274 | 81,24 € | 32 | |
01.03. 08:03:39.075 | 79,24 € | 35 | |
23.02. 09:57:57.315 | 83,50 € | 20 | |
23.02. 09:53:17.857 | 83,22 € | 100 | |
23.02. 09:44:49.329 | 82,88 € | 6 | |
01.02. 13:24:38.187 | 74,02 € | 5 | |
26.01. 12:56:21.753 | 76,06 € | 20 | |
25.01. 09:26:38.501 | 74,34 € | 25 | |
25.01. 09:25:17.508 | 74,56 € | 25 | |
25.01. 09:24:10.343 | 74,36 € | 20 | |
22.01. 22:01:42.121 | 77,00 € | 26 | |
20.01. 16:53:48.859 | 78,56 € | 100 | |
13.01. 16:05:30.049 | 74,52 € | 100 | |
12.01. 08:04:24.053 | 74,94 € | 50 | |
12.01. 07:34:21.073 | 74,82 € | 50 | |
12.01. 07:30:16.256 | 74,82 € | 70 | |
11.01. 14:38:22.364 | 75,94 € | 27 | |
28.12. 16:45:00.891 | 71,02 € | 12 | |
14.12. 20:29:45.881 | 71,90 € | 9 | |
09.12. 10:26:41.502 | 74,06 € | 5 | |
07.12. 21:02:20.877 | 75,16 € | 150 | |
04.12. 19:20:19.360 | 76,34 € | 9 | |
26.11. 21:41:19.107 | 72,54 € | 3 | |
25.11. 13:34:56.590 | 70,52 € | 27 | |
25.11. 08:37:17.011 | 71,98 € | 56 | |
24.11. 18:29:54.352 | 71,98 € | 20 | |
19.11. 13:51:38.199 | 70,60 € | 15 | |
11.11. 09:37:44.651 | 71,00 € | 26 | |
10.11. 09:03:48.994 | 72,86 € | 186 | |
09.11. 19:24:26.548 | 70,50 € | 50 | |
09.11. 13:46:58.293 | 69,18 € | 10 | |
09.11. 13:13:42.034 | 66,20 € | 100 | |
05.11. 16:12:08.381 | 58,60 € | 25 | |
05.11. 15:48:36.060 | 58,50 € | 25 | |
04.11. 08:00:31.267 | 58,00 € | 30 | |
30.10. 11:31:07.613 | 55,04 € | 100 | |
29.10. 12:59:56.828 | 55,46 € | 10 | |
28.10. 09:16:37.782 | 54,14 € | 30 | |
20.10. 11:54:57.599 | 63,00 € | 8 | |
18.10. 17:37:34.557 | 60,74 € | 66 | |
07.10. 16:38:26.640 | 62,32 € | 50 | |
28.09. 07:30:39.937 | 60,78 € | 80 | |
28.09. 07:30:17.291 | 60,78 € | 80 | |
15.09. 19:53:43.163 | 65,66 € | 85 | |
03.09. 13:54:18.147 | 64,76 € | 30 | |
31.08. 10:07:36.103 | 62,48 € | 10 | |
25.08. 15:15:00.442 | 61,50 € | 20 | |
19.08. 17:59:16.513 | 61,12 € | 1 | |
17.08. 19:57:17.871 | 62,48 € | 65 | |
04.08. 11:07:01.568 | 59,72 € | 40 | |
04.08. 09:03:22.004 | 59,78 € | 50 | |
29.07. 07:53:45.239 | 58,30 € | 86 | |
24.07. 11:21:08.317 | 59,52 € | 1 | |
24.07. 10:58:24.211 | 59,54 € | 1 | |
24.07. 09:21:13.136 | 58,88 € | 50 | |
15.07. 16:12:18.174 | 64,28 € | 22 | |
10.07. 18:16:21.872 | 62,78 € | 1 | |
09.07. 09:42:55.979 | 61,04 € | 35 | |
07.07. 10:29:11.554 | 59,98 € | 40 | |
07.07. 07:52:49.828 | 64,72 € | 60 | |
06.07. 17:25:30.241 | 64,30 € | 25 | |
06.07. 14:34:06.568 | 64,84 € | 1 | |
01.07. 14:46:36.863 | 61,30 € | 150 | |
16.06. 12:28:06.905 | 65,00 € | 300 | |
16.06. 08:25:32.836 | 63,16 € | 300 | |
11.06. 15:11:39.284 | 62,50 € | 1 | |
10.06. 11:52:51.134 | 66,78 € | 1 | |
08.06. 12:06:25.006 | 71,64 € | 1 | |
05.06. 22:58:31.071 | 72,10 € | 15 | |
05.06. 17:56:58.775 | 72,50 € | 28 | |
26.05. 22:13:17.763 | 60,82 € | 25 | |
26.05. 12:03:29.549 | 60,94 € | 100 | |
20.05. 22:12:51.879 | 56,44 € | 300 | |
19.05. 16:21:41.768 | 55,88 € | 100 | |
19.05. 15:09:29.126 | 55,20 € | 5 | |
14.05. 20:20:07.217 | 58,64 € | 1 | |
30.04. 07:34:09.479 | 74,92 € | 1 | |
27.04. 08:52:53.057 | 68,30 € | 200 | |
17.04. 18:38:11.526 | 65,58 € | 84 | |
17.04. 10:34:28.747 | 64,14 € | 18 | |
16.04. 15:39:19.319 | 61,60 € | 18 | |
14.04. 09:00:31.670 | 73,12 € | 15 | |
09.04. 09:00:45.569 | 66,82 € | 17 | |
08.04. 15:38:27.299 | 62,60 € | 17 | |
06.04. 09:52:54.985 | 61,16 € | 2 | |
31.03. 12:00:35.965 | 62,86 € | 20 | |
30.03. 11:35:21.787 | 59,44 € | 1 | |
25.03. 09:36:01.718 | 63,70 € | 35 | |
25.03. 09:03:03.983 | 62,96 € | 10 | |
19.03. 09:42:25.368 | 54,64 € | 1 | |
18.03. 08:55:08.562 | 51,10 € | 1 | |
17.03. 20:32:51.661 | 51,62 € | 1 | |
16.03. 09:27:32.910 | 56,50 € | 45 | |
16.03. 08:38:09.269 | 61,80 € | 1 | |
13.03. 19:48:24.097 | 63,44 € | 5 | |
12.03. 19:50:42.306 | 61,62 € | 3 | |
12.03. 14:51:26.419 | 65,08 € | 1 | |
12.03. 10:57:47.625 | 69,28 € | 5 | |
11.03. 17:36:00.232 | 73,04 € | 1 | |
25.02. 17:19:51.835 | 95,16 € | 78 | |
23.02. 17:18:36.333 | 100,05 € | 15 | |
21.02. 09:13:01.143 | 100,65 € | 49 | |
21.02. 08:08:39.258 | 101,65 € | 49 | |
17.02. 10:27:32.267 | 100,05 € | 1 | |
31.01. 21:35:40.912 | 94,42 € | 1 | |
31.01. 13:55:00.998 | 94,80 € | 1 | |
24.01. 17:29:52.978 | 98,02 € | 1 | |
21.01. 18:40:48.174 | 99,66 € | 20 | |
20.01. 15:11:06.706 | 100,10 € | 30 | |
20.01. 13:33:51.047 | 100,35 € | 30 | |
17.01. 08:01:05.208 | 99,34 € | 50 | |
14.01. 17:04:51.861 | 100,90 € | 17 | |
13.01. 19:55:05.109 | 99,96 € | 1 | |
09.01. 18:45:37.564 | 100,80 € | 1 | |
09.01. 17:29:34.241 | 100,60 € | 20 | |
09.01. 16:18:18.012 | 100,65 € | 1 | |
08.01. 17:49:26.741 | 107,55 € | 20 | |
22.12. 18:24:47.194 | 105,80 € | 1 | |
12.12. 10:01:21.010 | 104,55 € | 1 | |
27.11. 17:25:05.697 | 106,00 € | 2 | |
26.11. 10:18:20.232 | 106,25 € | 95 | |
12.11. 09:46:51.216 | 106,05 € | 1 | |
07.11. 09:08:01.882 | 105,05 € | 50 | |
02.10. 21:57:33.050 | 97,98 € | 10 | |
03.09. 20:36:33.783 | 103,90 € | 20 | |
16.08. 20:54:28.007 | 100,50 € | 55 | |
16.08. 20:49:06.403 | 100,50 € | 53 | |
09.07. 10:47:29.693 | 100,05 € | 28 | |
08.07. 08:34:09.076 | 103,267 € | 90 | |
05.07. 13:25:41.751 | 103,70 € | 27 | |
21.06. 09:00:02.018 | 102,75 € | 75 | |
20.06. 11:30:03.897 | 103,861 € | 1 | |
29.05. 08:07:48.733 | 101,50 € | 60 | |
22.05. 21:52:05.373 | 101,45 € | 3 | |
20.05. 21:44:28.328 | 101,20 € | 1 | |
20.05. 07:30:01.539 | 101,975 € | 10 | |
13.05. 14:37:18.127 | 99,507 € | 10 | |
06.05. 13:50:09.851 | 100,90 € | 1 | |
05.05. 17:00:42.979 | 101,874 € | 1 | |
25.04. 16:03:05.340 | 104,10 € | 98 | |
24.04. 20:33:36.546 | 103,75 € | 1 | |
23.04. 13:52:15.705 | 102,483 € | 9 | |
16.04. 09:07:01.133 | 101,85 € | 50 | |
11.04. 13:07:25.636 | 107,2294 € | 300 | |
10.04. 21:58:27.721 | 101,80 € | 1 | |
03.04. 22:40:51.163 | 101,929 € | 1 | |
01.04. 10:33:04.538 | 99,18 € | 1 | |
28.03. 15:54:44.608 | 97,64 € | 1 | |
28.03. 15:54:30.379 | 97,64 € | 1 | |
25.03. 09:03:26.563 | 97,46 € | 50 | |
19.03. 10:47:24.242 | 100,20 € | 1 | |
13.03. 10:51:52.529 | 97,50 € | 20 | |
11.02. 21:37:05.399 | 93,633 € | 1 | |
28.01. 08:00:10.353 | 94,52 € | 4 | |
26.01. 11:32:45.091 | 94,716 € | 1 | |
24.01. 20:57:16.480 | 94,10 € | 56 | |
24.01. 20:51:35.901 | 94,10 € | 112 | |
14.01. 21:52:03.347 | 93,14 € | 1 | |
09.01. 09:16:57.231 | 90,505 € | 1 | |
08.01. 15:25:37.372 | 89,555 € | 8 | |
07.01. 20:03:01.190 | 89,20 € | 1 | |
06.01. 17:10:33.897 | 88,145 € | 1 | |
11.12. 08:22:49.078 | 89,50 € | 120 | |
07.12. 07:36:40.430 | 88,432 € | 1 | |
06.12. 11:30:14.800 | 88,14 € | 1 | |
30.11. 08:12:49.074 | 91,00 € | 1 | |
09.11. 10:50:33.511 | 94,247 € | 1 | |
08.11. 16:31:31.603 | 92,52 € | 1 | |
08.11. 16:23:51.250 | 92,60 € | 1 | |
08.11. 12:07:29.533 | 94,76 € | 1 | |
08.11. 09:02:35.121 | 92,50 € | 60 | |
31.10. 09:02:14.699 | 89,34 € | 100 | |
30.10. 09:39:58.299 | 87,88 € | 57 | |
26.10. 13:16:12.148 | 87,547 € | 1 | |
25.10. 09:20:01.062 | 84,553 € | 56 | |
23.10. 09:05:47.453 | 84,985 € | 1 | |
21.10. 17:00:43.892 | 86,501 € | 1 | |
19.10. 10:04:47.028 | 86,24 € | 1 | |
17.10. 07:48:16.106 | 88,454 € | 1 | |
11.10. 07:30:44.061 | 84,479 € | 18 | |
08.10. 21:30:51.254 | 87,02 € | 1 | |
05.10. 17:25:56.023 | 87,747 € | 1 | |
03.10. 09:03:38.432 | 89,619 € | 60 | |
02.10. 09:20:22.593 | 91,56 € | 1 | |
01.10. 22:55:50.294 | 92,386 € | 1 | |
26.09. 11:58:24.390 | 90,50 € | 4 | |
14.09. 14:21:10.763 | 91,54 € | 10 | |
06.09. 10:43:49.696 | 85,80 € | 7 | |
31.08. 13:34:30.334 | 89,98 € | 5 | |
29.08. 10:46:36.250 | 94,04 € | 1 | |
27.08. 20:08:31.378 | 94,64 € | 5 | |
27.08. 15:00:52.263 | 94,93 € | 1 | |
27.08. 09:00:13.882 | 94,02 € | 1 | |
21.08. 12:04:10.733 | 92,26 € | 1 | |
20.08. 11:44:34.135 | 92,04 € | 100 | |
10.08. 16:39:15.501 | 93,86 € | 1 | |
10.08. 10:21:21.631 | 94,86 € | 1 | |
07.08. 13:39:55.945 | 93,60 € | 1 | |
06.08. 09:15:09.872 | 92,37 € | 1 | |
03.08. 11:09:29.577 | 92,18 € | 1 | |
31.07. 11:05:55.027 | 94,999 € | 1 | |
27.07. 10:21:17.835 | 92,56 € | 1 | |
13.07. 12:30:32.829 | 90,98 € | 1 | |
09.07. 09:00:27.843 | 89,88 € | 1 | |
26.06. 07:35:58.059 | 85,304 € | 1 | |
12.06. 07:33:33.132 | 81,991 € | 1 | |
06.06. 16:06:00.065 | 83,78 € | 1 | |
06.06. 15:16:25.235 | 83,80 € | 1 | |
06.06. 15:15:17.931 | 83,74 € | 1 | |
06.06. 15:14:39.108 | 83,78 € | 1 | |
06.06. 08:53:22.795 | 84,44 € | 10 | |
01.06. 14:13:36.472 | 82,94 € | 3 | |
11.05. 15:47:25.146 | 83,66 € | 1 | |
04.05. 18:27:03.410 | 82,793 € | 1 | |
02.05. 14:12:27.552 | 82,00 € | 3 | |
02.05. 10:57:01.100 | 82,05 € | 3 | |
30.04. 19:05:14.087 | 82,23 € | 15 | |
23.04. 20:12:53.772 | 81,48 € | 13 | |
08.04. 17:06:24.133 | 79,055 € | 1 | |
06.04. 11:33:46.738 | 79,707 € | 50 | |
03.04. 13:07:35.365 | 77,54 € | 25 | |
29.03. 21:50:49.257 | 81,86 € | 5 | |
29.03. 15:22:37.741 | 83,58 € | 6 | |
29.03. 11:59:34.696 | 84,68 € | 100 | |
29.03. 11:56:48.535 | 84,54 € | 114 | |
29.03. 11:29:58.683 | 84,02 € | 114 | |
29.03. 10:38:22.993 | 83,72 € | 36 | |
29.03. 10:37:07.676 | 83,82 € | 10 | |
07.03. 09:13:35.860 | 99,733 € | 8 | |
12.02. 21:00:31.991 | 100,40 € | 50 | |
08.02. 11:35:29.883 | 98,765 € | 7 | |
05.02. 11:13:55.664 | 98,382 € | 1 | |
01.02. 15:01:33.817 | 101,159 € | 1 | |
29.01. 17:31:46.245 | 104,60 € | 10 | |
23.01. 11:08:18.976 | 108,20 € | 155 | |
23.01. 09:45:40.485 | 108,10 € | 81 | |
19.01. 07:32:09.572 | 109,704 € | 1 | |
11.01. 08:53:00.434 | 109,10 € | 85 | |
11.01. 08:32:30.902 | 109,725 € | 90 | |
09.01. 20:19:36.445 | 109,983 € | 44 | |
09.01. 09:01:00.450 | 110,30 € | 1 | |
09.01. 08:38:15.914 | 111,00 € | 85 | |
09.01. 08:16:38.878 | 111,283 € | 85 | |
05.01. 10:07:14.290 | 111,51 € | 44 | |
03.01. 09:02:06.318 | 111,825 € | 100 | |
27.12. 11:07:31.480 | 111,656 € | 4 | |
22.12. 16:10:25.905 | 112,192 € | 44 | |
19.12. 12:31:32.193 | 113,408 € | 30 | |
11.12. 09:00:37.761 | 112,61 € | 1 | |
07.12. 15:28:55.077 | 111,414 € | 89 | |
05.12. 15:58:38.296 | 111,636 € | 44 | |
27.11. 10:18:11.390 | 107,153 € | 2 | |
24.11. 12:45:26.945 | 106,173 € | 1 | |
23.11. 09:58:07.403 | 105,497 € | 2 | |
20.11. 10:15:39.780 | 105,674 € | 7 | |
16.11. 08:03:14.467 | 106,504 € | 70 | |
02.11. 10:43:19.989 | 108,446 € | 1 | |
01.11. 09:46:08.399 | 109,255 € | 2 | |
30.10. 09:00:34.007 | 108,453 € | 4 | |
18.10. 12:25:26.436 | 106,248 € | 7 | |
18.10. 08:04:26.549 | 105,193 € | 45 | |
17.10. 16:33:10.347 | 104,614 € | 7 | |
03.10. 09:12:26.126 | 105,137 € | 29 | |
29.09. 18:05:04.272 | 106,017 € | 29 | |
18.09. 21:38:09.042 | 102,054 € | 2 | |
12.09. 09:36:14.772 | 102,751 € | 14 | |
11.09. 21:10:20.009 | 102,564 € | 10 | |
11.09. 15:09:59.337 | 101,841 € | 1 | |
11.09. 09:42:51.604 | 101,232 € | 2 | |
08.09. 21:31:49.885 | 100,755 € | 6 | |
01.09. 09:02:04.980 | 98,851 € | 7 | |
11.08. 13:45:55.960 | 97,985 € | 20 | |
01.08. 13:36:26.318 | 100,105 € | 1 | |
31.07. 19:31:20.677 | 99,601 € | 6 | |
25.07. 10:57:18.969 | 100,142 € | 6 | |
18.07. 14:40:37.078 | 100,751 € | 15 | |
18.07. 08:15:54.929 | 102,33 € | 50 | |
18.07. 08:09:13.206 | 101,713 € | 40 | |
18.07. 08:06:56.974 | 101,758 € | 40 | |
18.07. 08:02:56.659 | 102,00 € | 40 | |
17.07. 21:52:06.421 | 102,368 € | 52 | |
17.07. 12:22:04.549 | 102,50 € | 315 | |
12.07. 22:27:49.350 | 103,852 € | 7 | |
12.07. 12:02:37.875 | 102,245 € | 14 | |
11.07. 20:46:21.783 | 101,558 € | 1 | |
11.07. 10:07:28.980 | 102,606 € | 25 | |
06.07. 20:48:24.525 | 107,138 € | 1 | |
06.07. 20:35:06.441 | 107,169 € | 1 | |
06.07. 12:26:23.901 | 107,049 € | 5 | |
04.07. 21:05:36.831 | 113,171 € | 1 | |
03.07. 15:23:05.632 | 113,652 € | 10 | |
28.06. 18:18:11.831 | 116,146 € | 78 | |
15.06. 17:37:07.137 | 119,692 € | 100 | |
09.06. 13:46:07.465 | 120,375 € | 1 | |
05.06. 15:22:58.873 | 122,717 € | 1 | |
01.06. 22:15:40.364 | 121,693 € | 1 | |
01.06. 19:33:37.336 | 122,163 € | 30 | |
29.05. 12:35:37.610 | 120,198 € | 100 | |
28.05. 18:22:15.830 | 120,209 € | 1 | |
15.05. 09:00:20.489 | 118,542 € | 1 | |
09.05. 10:05:41.056 | 119,001 € | 1 | |
03.05. 11:26:31.548 | 116,699 € | 1 | |
02.05. 20:00:15.836 | 116,891 € | 1 | |
25.04. 12:10:24.926 | 115,463 € | 30 | |
24.04. 22:43:03.113 | 116,51 € | 1 | |
24.04. 09:36:42.078 | 114,099 € | 100 | |
20.04. 20:03:43.032 | 112,978 € | 1 | |
13.04. 07:47:22.341 | 112,50 € | 75 | |
28.02. 11:28:56.027 | 103,50 € | 15 | |
20.02. 09:01:02.449 | 104,091 € | 9 | |
07.02. 16:28:22.526 | 101,283 € | 1 | |
07.02. 10:05:30.191 | 101,027 € | 1 | |
06.02. 12:31:55.742 | 101,316 € | 1 | |
01.02. 16:36:05.376 | 102,767 € | 80 | |
31.01. 13:36:45.751 | 102,55 € | 1 | |
30.01. 16:04:13.353 | 103,10 € | 1 | |
19.01. 08:20:49.961 | 103,264 € | 72 | |
17.01. 16:06:50.076 | 103,401 € | 1 | |
11.01. 16:55:47.408 | 108,421 € | 1 | |
03.01. 14:13:59.491 | 110,349 € | 1 | |
27.12. 21:13:05.677 | 108,595 € | 1 | |
27.12. 10:23:47.607 | 108,45 € | 145 | |
20.12. 16:21:23.746 | 106,801 € | 1 | |
14.12. 15:18:39.764 | 105,90 € | 7 | |
09.12. 17:39:44.412 | 105,666 € | 1 | |
30.11. 13:34:46.064 | 103,20 € | 1 | |
18.11. 17:30:05.373 | 101,005 € | 1 | |
17.11. 08:42:51.514 | 99,052 € | 50 | |
14.11. 12:59:16.779 | 98,595 € | 1 | |
09.11. 08:00:41.797 | 95,596 € | 10 | |
27.10. 20:43:30.888 | 103,89 € | 1 | |
19.10. 11:29:13.724 | 105,77 € | 1 | |
04.10. 09:58:44.520 | 107,83 € | 6 | |
29.09. 08:24:46.890 | 106,87 € | 45 | |
29.09. 08:24:08.117 | 106,87 € | 45 | |
29.09. 08:23:52.735 | 106,87 € | 45 | |
15.09. 09:01:03.852 | 101,37 € | 25 | |
07.09. 12:44:27.865 | 105,84 € | 1 | |
07.09. 12:43:04.558 | 105,84 € | 1 | |
06.09. 21:58:34.951 | 106,138 € | 1 | |
01.09. 16:39:29.852 | 104,41 € | 40 | |
31.08. 07:46:43.068 | 105,796 € | 1 | |
24.08. 13:08:11.731 | 105,56 € | 7 | |
19.08. 12:17:29.212 | 105,42 € | 1 | |
15.08. 19:50:25.810 | 106,80 € | 1 | |
08.08. 13:01:36.676 | 104,11 € | 1 | |
01.08. 08:24:29.777 | 105,29 € | 11 | |
27.07. 13:23:44.468 | 103,31 € | 25 | |
22.07. 16:21:45.477 | 101,59 € | 10 | |
15.07. 17:20:40.766 | 100,77 € | 1 | |
08.07. 16:14:29.532 | 98,20 € | 13 | |
30.06. 16:48:57.854 | 96,98 € | 200 | |
16.06. 13:58:29.471 | 90,28 € | 25 | |
09.06. 17:30:10.134 | 93,28 € | 30 | |
16.05. 15:59:36.434 | 89,35 € | 1 | |
02.05. 20:26:32.322 | 89,09 € | 1 | |
21.04. 12:13:10.411 | 90,92 € | 33 | |
05.04. 15:38:55.604 | 94,23 € | 1 | |
31.03. 11:57:42.408 | 95,14 € | 10 | |
30.03. 15:58:59.251 | 95,79 € | 1 | |
21.03. 19:28:49.939 | 93,34 € | 1 | |
16.03. 09:09:16.763 | 96,27 € | 70 | |
16.03. 08:54:42.777 | 96,78 € | 20 | |
16.03. 08:53:07.410 | 96,80 € | 40 | |
16.03. 08:40:30.876 | 96,38 € | 30 | |
17.02. 17:19:37.290 | 90,26 € | 1 | |
09.02. 10:46:16.991 | 83,79 € | 100 | |
03.02. 20:20:16.908 | 89,84 € | 25 | |
21.01. 15:38:15.600 | 84,58 € | 30 | |
15.01. 10:24:08.229 | 86,21 € | 80 | |
15.01. 08:48:46.132 | 86,78 € | 6 | |
13.01. 13:23:34.698 | 90,21 € | 100 | |
13.01. 08:07:50.323 | 89,51 € | 10 | |
13.01. 08:03:38.504 | 89,53 € | 10 | |
07.01. 11:56:36.748 | 88,47 € | 18 | |
07.01. 10:09:45.826 | 87,81 € | 12 | |
05.01. 13:21:09.193 | 88,64 € | 12 | |
23.12. 14:45:36.150 | 89,28 € | 170 | |
23.12. 14:44:21.736 | 89,21 € | 45 | |
21.12. 12:18:59.250 | 90,20 € | 30 | |
11.12. 12:09:51.772 | 90,00 € | 250 | |
08.12. 17:40:15.869 | 92,26 € | 2 | |
03.12. 18:01:39.315 | 92,24 € | 1 | |
03.12. 12:07:00.006 | 96,14 € | 21 | |
02.12. 15:54:17.832 | 95,04 € | 10 | |
01.12. 16:24:46.526 | 94,15 € | 240 | |
01.12. 10:33:23.891 | 93,63 € | 119 | |
30.11. 15:27:48.046 | 93,57 € | 33 | |
30.11. 09:34:30.425 | 92,81 € | 30 | |
27.11. 14:56:52.279 | 92,74 € | 50 | |
25.11. 19:38:25.691 | 92,51 € | 5 | |
19.11. 11:12:24.743 | 87,82 € | 20 | |
19.11. 09:06:25.722 | 87,45 € | 80 | |
19.11. 09:04:00.291 | 84,98 € | 15 | |
19.11. 08:59:10.806 | 83,00 € | 50 | |
17.11. 18:47:20.953 | 79,50 € | 49 | |
11.11. 11:26:12.010 | 79,18 € | 100 | |
10.11. 09:11:26.514 | 79,36 € | 75 | |
09.11. 18:14:33.974 | 77,39 € | 30 | |
04.11. 10:51:36.500 | 80,36 € | 50 | |
03.11. 18:27:02.330 | 80,77 € | 60 | |
30.10. 12:31:10.742 | 80,03 € | 100 | |
29.10. 17:40:10.147 | 79,91 € | 35 | |
26.10. 17:40:48.049 | 80,11 € | 1 | |
15.10. 13:07:58.602 | 74,86 € | 10 | |
14.10. 09:02:52.948 | 75,58 € | 80 | |
06.10. 14:28:11.207 | 76,54 € | 33 | |
01.10. 16:01:24.446 | 73,80 € | 120 | |
17.09. 19:54:53.181 | 76,28 € | 1 | |
09.09. 11:57:15.780 | 78,28 € | 240 | |
31.08. 18:51:30.572 | 78,78 € | 7 | |
25.08. 09:19:20.407 | 78,57 € | 15 | |
24.08. 19:26:17.478 | 79,62 € | 63 | |
20.08. 12:26:56.068 | 82,69 € | 25 | |
19.08. 08:02:37.839 | 84,06 € | 25 | |
14.08. 13:39:35.226 | 84,33 € | 35 | |
31.07. 18:03:28.987 | 85,15 € | 2 | |
30.07. 18:09:06.894 | 85,67 € | 150 | |
30.07. 15:59:09.639 | 84,58 € | 117 | |
28.07. 21:46:12.435 | 86,58 € | 25 | |
23.07. 20:57:42.537 | 87,30 € | 20 | |
14.07. 21:54:54.222 | 87,26 € | 22 | |
14.07. 08:00:10.495 | 88,12 € | 8 | |
10.07. 14:12:37.302 | 86,05 € | 10 | |
10.07. 10:24:05.261 | 86,14 € | 190 | |
10.07. 10:22:41.746 | 86,14 € | 530 | |
05.07. 17:04:07.970 | 84,33 € | 10 | |
02.07. 17:33:19.632 | 86,24 € | 23 | |
29.06. 07:47:35.298 | 82,06 € | 130 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
25.04. 22:56:00 | 65 | 79,55 € | 80,15 € | 65 |
25.04. 22:54:00 | 65 | 79,55 € | 80,15 € | 65 |
25.04. 22:53:00 | 65 | 79,65 € | 80,25 € | 65 |
25.04. 22:50:00 | 65 | 79,65 € | 80,25 € | 65 |
25.04. 22:47:00 | 65 | 79,55 € | 80,15 € | 65 |
25.04. 22:46:00 | 65 | 79,65 € | 80,25 € | 65 |
25.04. 22:45:00 | 65 | 79,55 € | 80,15 € | 65 |
25.04. 22:44:00 | 65 | 79,65 € | 80,25 € | 65 |
25.04. 22:43:00 | 65 | 79,65 € | 80,25 € | 65 |
Stammdaten
WKN | 870935 |
ISIN | FR0000121220 |
Branche | Restaurants und Foodvertrieb |
Herkunft | Frankreich |
Aktienanzahl | 147,46 Mio. |
Marktkapitalisierung | 11,37 Mrd. |
Dividende je Aktie | 2,000 EUR (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | |
Abstand 52W Hoch | |
Abstand 52W Tief | |
Vola 30 Tage | |
Vola 250 Tage | |
KGV | -27,80 (2020) |
KCV | 13,99 (2020) |
Gewinn je Aktie | 0,950 (2021) |
Cashflow/Aktie | 4,290 (2020) |
Dividende je Aktie | 2,000 EUR (2021) |
Dividendenausschüttung in Mio. | 294,000 EUR (2021) |
Aktuelle Nachrichten
29.03.2018 10:00
Goldman Sachs stellt Rating für Sodexo (bisher: Buy) unter Review.
30.05.2017 18:22
Sodexo: CEO Michel Landel wird im Januar in den Ruhestand treten.