33,425€
-0,51%
Echtzeit-Aktienkurs Aramark Holdings Corp.
Bid:
Ask:
Aktienkurse zur Aramark Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 33,59 | 33,81 | 33,28 | 33,41 | -0,55% | - |
| 28.08.2025 | 34,41 | 34,41 | 33,30 | 33,60 | -1,12% | 5,00 |
| 27.08.2025 | 33,95 | 34,25 | 33,84 | 33,98 | 0,24% | - |
| 26.08.2025 | 33,89 | 34,17 | 33,77 | 33,90 | -0,31% | - |
| 25.08.2025 | 34,22 | 34,32 | 33,86 | 34,00 | -0,50% | - |
| 22.08.2025 | 34,03 | 34,36 | 33,92 | 34,17 | 0,51% | 90,00 |
| 21.08.2025 | 34,39 | 34,52 | 33,88 | 34,00 | -1,15% | 10,00 |
| 20.08.2025 | 33,85 | 34,52 | 33,67 | 34,39 | 1,48% | - |
| 19.08.2025 | 33,71 | 34,26 | 33,64 | 33,89 | 0,49% | - |
| 18.08.2025 | 33,90 | 34,12 | 33,69 | 33,73 | -0,15% | 104,00 |
| 15.08.2025 | 34,27 | 34,28 | 33,57 | 33,78 | -0,75% | - |
| 14.08.2025 | 34,78 | 34,91 | 33,93 | 34,03 | -2,24% | - |
| 13.08.2025 | 33,81 | 34,99 | 33,36 | 34,81 | 2,87% | 1,00 |
| 12.08.2025 | 33,69 | 34,08 | 33,41 | 33,84 | 0,45% | - |
| 11.08.2025 | 34,01 | 34,20 | 33,33 | 33,69 | -0,96% | - |
| 08.08.2025 | 34,00 | 34,87 | 33,69 | 34,02 | 1,33% | - |
| 07.08.2025 | 33,74 | 34,16 | 33,29 | 33,57 | -0,62% | 1,00 |
| 06.08.2025 | 34,22 | 34,99 | 33,74 | 33,78 | -1,21% | - |
| 05.08.2025 | 37,39 | 37,76 | 32,10 | 34,20 | -8,26% | 140,00 |
| 04.08.2025 | 36,85 | 37,36 | 36,45 | 37,28 | 1,54% | - |
| 01.08.2025 | 37,14 | 37,15 | 35,69 | 36,71 | -1,41% | - |
| 31.07.2025 | 37,71 | 37,78 | 37,23 | 37,24 | -1,56% | - |
| 30.07.2025 | 37,39 | 37,91 | 37,28 | 37,83 | 1,38% | - |
| 29.07.2025 | 37,59 | 38,31 | 37,22 | 37,31 | -0,49% | 7,00 |
| 28.07.2025 | 37,54 | 37,78 | 37,23 | 37,50 | 0,33% | 1,00 |
| 25.07.2025 | 37,01 | 37,40 | 36,48 | 37,37 | 1,33% | 1,00 |
| 24.07.2025 | 37,39 | 37,50 | 36,84 | 36,88 | -1,64% | 43,00 |
| 23.07.2025 | 37,48 | 37,85 | 37,38 | 37,50 | 0,51% | - |
| 22.07.2025 | 36,92 | 37,45 | 36,77 | 37,31 | 1,06% | 26,00 |
| 21.07.2025 | 37,25 | 37,36 | 36,85 | 36,92 | -0,86% | - |
| 18.07.2025 | 37,34 | 37,35 | 37,00 | 37,24 | -0,13% | - |
| 17.07.2025 | 37,13 | 37,37 | 36,87 | 37,29 | 0,58% | - |
| 16.07.2025 | 36,89 | 37,21 | 36,28 | 37,07 | 0,18% | 100,00 |
| 15.07.2025 | 37,39 | 37,58 | 37,00 | 37,01 | -1,02% | - |
| 14.07.2025 | 37,09 | 37,67 | 36,65 | 37,39 | 0,42% | 1,00 |
| 11.07.2025 | 37,19 | 37,67 | 36,90 | 37,23 | -0,27% | 2,00 |
| 10.07.2025 | 36,55 | 37,49 | 36,11 | 37,33 | 1,65% | 31,00 |
| 09.07.2025 | 36,48 | 36,91 | 36,33 | 36,73 | 0,64% | - |
| 08.07.2025 | 36,15 | 36,74 | 35,70 | 36,49 | 0,88% | 18,00 |
| 07.07.2025 | 36,23 | 36,49 | 35,69 | 36,17 | 0,25% | 2,00 |
| 04.07.2025 | 36,20 | 36,21 | 36,04 | 36,08 | -0,85% | - |
| 03.07.2025 | 36,47 | 36,77 | 36,15 | 36,39 | -0,04% | - |
| 02.07.2025 | 36,04 | 36,61 | 35,61 | 36,41 | 1,20% | 89,00 |
| 01.07.2025 | 35,49 | 36,35 | 35,11 | 35,98 | 1,14% | 1,00 |
| 30.06.2025 | 36,13 | 36,15 | 35,24 | 35,57 | -1,14% | - |
| 27.06.2025 | 35,92 | 36,00 | 35,37 | 35,98 | 0,52% | - |
| 26.06.2025 | 35,27 | 35,83 | 35,07 | 35,80 | 1,42% | 339,00 |
| 25.06.2025 | 35,22 | 35,57 | 35,05 | 35,30 | 0,33% | - |
| 24.06.2025 | 35,06 | 35,27 | 34,88 | 35,18 | 0,77% | - |
| 23.06.2025 | 34,76 | 35,10 | 34,47 | 34,91 | 0,43% | 1,00 |
| 20.06.2025 | 34,73 | 35,19 | 34,31 | 34,76 | 0,55% | 3,00 |
| 19.06.2025 | 34,92 | 34,94 | 34,57 | 34,57 | -1,13% | - |
| 18.06.2025 | 34,30 | 35,20 | 34,23 | 34,97 | 1,85% | - |
| 17.06.2025 | 34,76 | 34,79 | 34,06 | 34,33 | -1,59% | 419,00 |
| 16.06.2025 | 34,74 | 34,98 | 34,59 | 34,89 | 0,61% | - |
| 13.06.2025 | 34,51 | 35,13 | 34,43 | 34,68 | -0,45% | - |
| 12.06.2025 | 34,72 | 34,94 | 34,32 | 34,83 | -0,47% | - |
| 11.06.2025 | 34,46 | 35,05 | 34,38 | 35,00 | 1,04% | 1,00 |
| 10.06.2025 | 34,57 | 35,14 | 34,16 | 34,64 | 0,10% | 101,00 |
| 09.06.2025 | 35,10 | 35,57 | 34,49 | 34,60 | -1,80% | 2,00 |
| 06.06.2025 | 34,85 | 35,32 | 34,85 | 35,24 | 1,54% | - |
| 05.06.2025 | 35,31 | 35,50 | 34,55 | 34,70 | -1,89% | - |
| 04.06.2025 | 35,58 | 35,77 | 35,10 | 35,37 | -0,60% | - |
| 03.06.2025 | 35,07 | 35,70 | 34,54 | 35,59 | 1,43% | 1,00 |
| 02.06.2025 | 35,45 | 35,71 | 34,32 | 35,09 | -1,89% | 5,00 |
| 30.05.2025 | 35,48 | 35,82 | 35,17 | 35,76 | 1,26% | - |
| 29.05.2025 | 36,15 | 36,15 | 34,88 | 35,32 | -0,59% | 84,00 |
| 28.05.2025 | 34,89 | 35,94 | 34,81 | 35,53 | 1,53% | 761,00 |
| 27.05.2025 | 34,71 | 35,00 | 34,33 | 34,99 | 0,68% | - |
| 26.05.2025 | 34,56 | 35,17 | 34,33 | 34,76 | 0,89% | 4,00 |
| 23.05.2025 | 34,32 | 34,57 | 33,82 | 34,45 | -0,13% | - |
| 22.05.2025 | 34,38 | 34,70 | 34,20 | 34,50 | 0,13% | - |
| 21.05.2025 | 34,97 | 35,01 | 34,35 | 34,45 | -2,27% | - |
| 20.05.2025 | 35,31 | 35,47 | 35,16 | 35,25 | -0,33% | - |
| 19.05.2025 | 34,71 | 35,46 | 34,41 | 35,37 | 0,47% | 116,00 |
| 16.05.2025 | 34,17 | 35,24 | 34,14 | 35,20 | 2,80% | - |
| 15.05.2025 | 34,65 | 34,80 | 34,15 | 34,24 | -1,78% | 46,00 |
| 14.05.2025 | 35,07 | 35,11 | 34,51 | 34,86 | -0,87% | - |
| 13.05.2025 | 34,88 | 35,42 | 34,68 | 35,17 | 0,40% | - |
| 12.05.2025 | 34,56 | 35,53 | 34,40 | 35,03 | 2,71% | 1,00 |
| 09.05.2025 | 34,20 | 34,36 | 33,56 | 34,10 | -0,38% | - |
| 08.05.2025 | 34,03 | 34,61 | 33,67 | 34,23 | 1,20% | 1,00 |
| 07.05.2025 | 33,29 | 34,18 | 33,14 | 33,83 | 2,02% | 1,00 |
| 06.05.2025 | 30,13 | 33,35 | 29,42 | 33,16 | 9,37% | 600,00 |
| 05.05.2025 | 29,50 | 30,38 | 29,44 | 30,32 | 2,07% | 5,00 |
| 02.05.2025 | 29,21 | 29,87 | 29,00 | 29,70 | 0,49% | 6,00 |
| 30.04.2025 | 28,99 | 29,56 | 28,59 | 29,56 | 1,72% | - |
| 29.04.2025 | 29,02 | 29,17 | 28,68 | 29,06 | 0,52% | - |
| 28.04.2025 | 28,81 | 29,55 | 28,66 | 28,91 | -0,34% | 11,00 |
| 25.04.2025 | 29,14 | 29,23 | 28,68 | 29,01 | 0,12% | 2,00 |
| 24.04.2025 | 28,95 | 29,20 | 28,71 | 28,97 | -0,57% | - |
| 23.04.2025 | 28,72 | 29,58 | 28,63 | 29,14 | 3,02% | - |
| 22.04.2025 | 27,22 | 28,29 | 27,08 | 28,28 | -0,04% | 36,00 |
| 17.04.2025 | 28,38 | 28,61 | 27,68 | 28,29 | 0,86% | - |
| 16.04.2025 | 28,45 | 28,86 | 27,76 | 28,05 | -2,97% | - |
| 15.04.2025 | 28,74 | 29,41 | 28,69 | 28,91 | 0,50% | - |
| 14.04.2025 | 29,24 | 29,80 | 28,45 | 28,77 | -1,54% | - |
| 11.04.2025 | 29,35 | 29,48 | 28,23 | 29,22 | -0,31% | - |
| 10.04.2025 | 30,94 | 31,05 | 28,42 | 29,31 | -5,64% | - |
| 09.04.2025 | 26,95 | 31,13 | 26,75 | 31,06 | 12,19% | 1,00 |