53,380$
0,11%
Echtzeit-Aktienkurs ARAMARK
Bid:
Ask:
Aktienkurse zur ARAMARK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 53,33 | 54,08 | 52,97 | 53,38 | 0,11% | 3.054.935,00 |
| 28.05.2026 | 53,31 | 53,70 | 52,34 | 53,32 | -0,07% | 2.475.700,00 |
| 27.05.2026 | 52,59 | 53,88 | 52,54 | 53,36 | 2,07% | 3.012.579,00 |
| 26.05.2026 | 51,61 | 52,31 | 51,32 | 52,28 | 1,99% | 3.038.435,00 |
| 22.05.2026 | 52,00 | 52,10 | 51,16 | 51,26 | -0,72% | 2.005.468,00 |
| 21.05.2026 | 51,10 | 52,00 | 50,86 | 51,63 | 0,19% | 3.004.468,00 |
| 20.05.2026 | 51,99 | 52,16 | 51,25 | 51,53 | -0,02% | 3.298.247,00 |
| 19.05.2026 | 52,77 | 52,78 | 51,49 | 51,54 | -2,64% | 2.744.604,00 |
| 18.05.2026 | 53,04 | 53,54 | 52,82 | 52,94 | -0,26% | 1.877.999,00 |
| 15.05.2026 | 52,57 | 53,57 | 52,16 | 53,08 | 0,72% | 4.423.920,00 |
| 14.05.2026 | 50,87 | 53,27 | 50,34 | 52,70 | 3,84% | 6.066.417,00 |
| 13.05.2026 | 48,38 | 50,88 | 48,38 | 50,75 | 4,83% | 5.834.968,00 |
| 12.05.2026 | 50,92 | 51,18 | 47,73 | 48,41 | 8,64% | 7.816.086,00 |
| 11.05.2026 | 44,85 | 45,09 | 44,14 | 44,56 | -1,15% | 5.828.132,00 |
| 08.05.2026 | 45,32 | 45,71 | 44,99 | 45,08 | 0,04% | 1.976.073,00 |
| 07.05.2026 | 45,75 | 45,75 | 44,93 | 45,06 | -1,57% | 2.728.280,00 |
| 06.05.2026 | 45,87 | 46,26 | 45,69 | 45,78 | 1,15% | 3.584.770,00 |
| 05.05.2026 | 44,99 | 45,55 | 44,61 | 45,26 | 1,07% | 1.931.916,00 |
| 04.05.2026 | 45,04 | 45,53 | 44,40 | 44,78 | -0,38% | 3.129.248,00 |
| 01.05.2026 | 45,86 | 45,90 | 44,88 | 44,95 | -1,62% | 2.729.907,00 |
| 30.04.2026 | 45,36 | 45,82 | 45,18 | 45,69 | 1,60% | 2.062.841,00 |
| 29.04.2026 | 45,41 | 45,63 | 44,72 | 44,97 | -1,01% | 2.061.315,00 |
| 28.04.2026 | 45,54 | 46,17 | 45,23 | 45,43 | -0,37% | 2.126.542,00 |
| 27.04.2026 | 46,12 | 46,50 | 45,28 | 45,60 | -1,47% | 2.050.373,00 |
| 24.04.2026 | 46,19 | 46,59 | 45,85 | 46,28 | 0,24% | 2.081.417,00 |
| 23.04.2026 | 45,70 | 46,88 | 45,70 | 46,17 | 2,03% | 4.398.244,00 |
| 22.04.2026 | 45,54 | 46,17 | 44,78 | 45,25 | -0,04% | 2.958.804,00 |
| 21.04.2026 | 45,60 | 46,07 | 45,07 | 45,27 | -0,72% | 3.207.235,00 |
| 20.04.2026 | 45,19 | 45,69 | 44,87 | 45,60 | 0,77% | 2.339.621,00 |
| 17.04.2026 | 44,63 | 45,42 | 44,60 | 45,25 | 2,12% | 2.430.319,00 |
| 16.04.2026 | 43,83 | 44,47 | 43,53 | 44,31 | 1,14% | 3.208.455,00 |
| 15.04.2026 | 44,07 | 44,33 | 43,72 | 43,81 | -0,88% | 2.097.153,00 |
| 14.04.2026 | 43,39 | 44,40 | 43,21 | 44,20 | 1,91% | 2.679.324,00 |
| 13.04.2026 | 42,56 | 43,39 | 42,36 | 43,37 | 1,19% | 2.253.335,00 |
| 10.04.2026 | 43,40 | 43,88 | 42,80 | 42,86 | -1,36% | 2.756.912,00 |
| 09.04.2026 | 43,31 | 43,96 | 43,00 | 43,45 | 0,32% | 1.779.769,00 |
| 08.04.2026 | 43,10 | 44,16 | 43,10 | 43,31 | 3,12% | 2.372.572,00 |
| 07.04.2026 | 42,46 | 42,61 | 41,81 | 42,00 | -1,18% | 2.530.332,00 |
| 06.04.2026 | 42,02 | 42,73 | 41,91 | 42,50 | -0,12% | 2.232.337,00 |
| 02.04.2026 | 41,57 | 42,74 | 41,39 | 42,55 | 1,60% | 2.616.593,00 |
| 01.04.2026 | 40,72 | 42,03 | 40,72 | 41,88 | 3,31% | 2.465.166,00 |
| 31.03.2026 | 40,78 | 41,31 | 39,85 | 40,54 | 0,70% | 1.784.312,00 |
| 30.03.2026 | 39,86 | 40,55 | 39,86 | 40,26 | 1,05% | 1.442.088,00 |
| 27.03.2026 | 40,29 | 40,50 | 39,69 | 39,84 | -1,75% | 2.117.021,00 |
| 26.03.2026 | 41,27 | 41,79 | 40,44 | 40,55 | -2,22% | 2.500.914,00 |
| 25.03.2026 | 40,96 | 41,64 | 40,72 | 41,47 | 3,08% | 2.389.510,00 |
| 24.03.2026 | 39,99 | 40,53 | 39,86 | 40,23 | -0,15% | 1.544.606,00 |
| 23.03.2026 | 39,88 | 41,18 | 39,55 | 40,29 | 3,63% | 1.979.949,00 |
| 20.03.2026 | 39,18 | 39,58 | 38,68 | 38,88 | -0,72% | 3.897.471,00 |
| 19.03.2026 | 39,67 | 39,92 | 38,78 | 39,16 | -1,73% | 2.305.954,00 |
| 18.03.2026 | 40,74 | 41,09 | 39,82 | 39,85 | -2,50% | 2.494.709,00 |
| 17.03.2026 | 41,03 | 41,26 | 40,85 | 40,87 | 1,04% | 1.786.510,00 |
| 16.03.2026 | 39,86 | 41,11 | 39,51 | 40,45 | 1,13% | 2.668.709,00 |
| 13.03.2026 | 40,14 | 40,69 | 39,95 | 40,00 | 0,03% | 3.437.938,00 |
| 12.03.2026 | 39,65 | 40,26 | 39,31 | 39,99 | 0,58% | 3.238.522,00 |
| 11.03.2026 | 39,86 | 40,15 | 39,26 | 39,76 | -0,58% | 2.320.380,00 |
| 10.03.2026 | 40,24 | 40,24 | 39,51 | 39,99 | -0,82% | 1.914.041,00 |
| 09.03.2026 | 39,02 | 40,55 | 38,73 | 40,32 | 0,17% | 3.606.214,00 |
| 06.03.2026 | 40,77 | 40,84 | 39,42 | 40,25 | -1,92% | 2.616.132,00 |
| 05.03.2026 | 41,00 | 41,98 | 40,83 | 41,04 | -0,10% | 2.195.498,00 |
| 04.03.2026 | 41,00 | 41,32 | 40,80 | 41,08 | 0,54% | 1.265.795,00 |
| 03.03.2026 | 40,72 | 41,29 | 39,84 | 40,86 | -0,97% | 1.829.598,00 |
| 02.03.2026 | 41,63 | 41,66 | 40,68 | 41,26 | -1,41% | 1.836.692,00 |
| 27.02.2026 | 41,62 | 42,10 | 41,26 | 41,85 | 0,02% | 1.829.095,00 |
| 26.02.2026 | 41,22 | 41,90 | 41,09 | 41,84 | 2,07% | 1.504.059,00 |
| 25.02.2026 | 41,22 | 41,53 | 40,59 | 40,99 | 0,00% | 2.145.988,00 |
| 24.02.2026 | 40,65 | 41,02 | 40,01 | 40,99 | 1,04% | 1.869.532,00 |
| 23.02.2026 | 40,61 | 40,82 | 40,04 | 40,57 | -0,86% | 2.554.670,00 |
| 20.02.2026 | 40,40 | 41,04 | 40,21 | 40,92 | 0,96% | 1.742.864,00 |
| 19.02.2026 | 40,17 | 40,55 | 39,87 | 40,53 | 0,92% | 2.200.625,00 |
| 18.02.2026 | 38,97 | 40,38 | 38,97 | 40,16 | 2,27% | 2.626.472,00 |
| 17.02.2026 | 39,64 | 39,91 | 39,03 | 39,27 | 0,74% | 2.437.074,00 |
| 13.02.2026 | 39,31 | 39,39 | 38,15 | 38,98 | -0,46% | 4.104.637,00 |
| 12.02.2026 | 42,60 | 42,85 | 38,42 | 39,16 | -7,18% | 7.309.013,00 |
| 11.02.2026 | 41,30 | 42,94 | 40,84 | 42,19 | 3,00% | 6.133.766,00 |
| 10.02.2026 | 38,48 | 41,21 | 38,25 | 40,96 | 5,57% | 9.102.825,00 |
| 09.02.2026 | 38,49 | 38,88 | 38,25 | 38,80 | 0,18% | 8.660.491,00 |
| 06.02.2026 | 38,88 | 39,17 | 38,28 | 38,73 | 0,16% | 9.181.822,00 |
| 05.02.2026 | 38,70 | 39,21 | 38,40 | 38,67 | -0,26% | 5.165.185,00 |
| 04.02.2026 | 37,98 | 38,80 | 37,91 | 38,77 | 1,87% | 5.257.092,00 |
| 03.02.2026 | 38,35 | 38,59 | 37,90 | 38,06 | -0,73% | 2.481.479,00 |
| 02.02.2026 | 38,61 | 38,77 | 38,20 | 38,34 | -0,39% | 3.740.898,00 |
| 30.01.2026 | 38,39 | 38,93 | 38,30 | 38,49 | 0,00% | 3.911.770,00 |
| 29.01.2026 | 38,79 | 38,83 | 38,20 | 38,49 | -0,03% | 3.487.476,00 |
| 28.01.2026 | 38,65 | 39,16 | 38,45 | 38,50 | -0,67% | 2.464.913,00 |
| 27.01.2026 | 38,63 | 38,99 | 38,17 | 38,76 | -0,08% | 1.917.720,00 |
| 26.01.2026 | 39,12 | 39,16 | 38,46 | 38,79 | -1,37% | 2.689.077,00 |
| 22.01.2026 | 39,57 | 39,95 | 39,21 | 39,33 | -0,30% | 2.167.392,00 |
| 21.01.2026 | 38,83 | 39,59 | 38,83 | 39,45 | 2,10% | 3.712.287,00 |
| 20.01.2026 | 39,24 | 39,51 | 38,60 | 38,64 | -2,47% | 2.326.612,00 |
| 16.01.2026 | 38,84 | 39,72 | 38,58 | 39,62 | 1,56% | 2.176.573,00 |
| 15.01.2026 | 38,69 | 39,16 | 38,61 | 39,01 | 1,14% | 3.221.088,00 |
| 14.01.2026 | 38,37 | 38,75 | 38,28 | 38,57 | 0,55% | 3.242.713,00 |
| 13.01.2026 | 38,61 | 38,77 | 37,88 | 38,36 | -1,06% | 2.744.324,00 |
| 12.01.2026 | 38,76 | 38,95 | 38,25 | 38,77 | -0,41% | 2.291.755,00 |
| 09.01.2026 | 38,82 | 39,04 | 38,37 | 38,93 | 0,31% | 1.783.912,00 |
| 08.01.2026 | 37,87 | 39,29 | 37,87 | 38,81 | 1,12% | 1.909.497,00 |
| 07.01.2026 | 38,53 | 38,77 | 37,83 | 38,38 | -0,54% | 2.281.662,00 |
| 06.01.2026 | 37,96 | 38,83 | 37,96 | 38,59 | 1,66% | 2.075.551,00 |
| 05.01.2026 | 36,36 | 38,36 | 36,36 | 37,96 | 3,77% | 2.712.174,00 |