35,220€
1,50%
Echtzeit-Aktienkurs ARAMARK
Bid:
Ask:
Aktienkurse zur ARAMARK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 28,33 | 29,11 | 27,44 | 27,68 | -1,20% | - |
| 07.04.2025 | 27,65 | 29,35 | 27,18 | 28,02 | -2,05% | 26,00 |
| 04.04.2025 | 30,70 | 30,70 | 28,60 | 28,60 | -7,14% | 141,00 |
| 03.04.2025 | 31,40 | 31,60 | 30,50 | 30,80 | -4,94% | - |
| 02.04.2025 | 32,20 | 32,40 | 31,90 | 32,40 | 0,00% | 1,00 |
| 01.04.2025 | 31,90 | 32,40 | 31,60 | 32,40 | 1,25% | 1,00 |
| 31.03.2025 | 31,60 | 32,20 | 31,20 | 32,00 | 1,27% | 2,00 |
| 28.03.2025 | 31,80 | 32,00 | 31,40 | 31,60 | -0,63% | - |
| 27.03.2025 | 31,90 | 32,40 | 31,60 | 31,80 | -0,31% | - |
| 26.03.2025 | 31,60 | 32,00 | 31,50 | 31,90 | 0,95% | - |
| 25.03.2025 | 31,60 | 32,20 | 31,40 | 31,60 | 0,00% | - |
| 24.03.2025 | 31,90 | 32,20 | 31,20 | 31,60 | -0,63% | 504,00 |
| 21.03.2025 | 31,40 | 32,00 | 31,00 | 31,80 | 1,27% | - |
| 20.03.2025 | 32,90 | 33,10 | 31,20 | 31,40 | -4,27% | 873,00 |
| 19.03.2025 | 32,00 | 33,00 | 32,00 | 32,80 | 2,82% | - |
| 18.03.2025 | 32,90 | 33,10 | 31,80 | 31,90 | -3,33% | 120,00 |
| 17.03.2025 | 32,30 | 33,20 | 32,30 | 33,00 | 1,23% | 101,00 |
| 14.03.2025 | 31,80 | 32,60 | 31,50 | 32,60 | 2,52% | - |
| 13.03.2025 | 31,50 | 31,80 | 31,10 | 31,80 | 0,63% | - |
| 12.03.2025 | 32,60 | 32,90 | 30,80 | 31,60 | -1,25% | 4,00 |
| 11.03.2025 | 32,50 | 33,50 | 31,60 | 32,00 | -1,84% | - |
| 10.03.2025 | 33,10 | 33,10 | 32,20 | 32,60 | -1,81% | - |
| 07.03.2025 | 32,80 | 33,30 | 32,30 | 33,20 | 0,91% | 1,00 |
| 06.03.2025 | 33,20 | 33,30 | 32,60 | 32,90 | -0,90% | 10,00 |
| 05.03.2025 | 33,60 | 33,60 | 32,60 | 33,20 | -1,19% | 306,00 |
| 04.03.2025 | 34,40 | 34,50 | 33,30 | 33,60 | -2,33% | 19,00 |
| 03.03.2025 | 35,70 | 36,00 | 34,40 | 34,40 | -3,37% | 1,00 |
| 28.02.2025 | 35,10 | 35,60 | 34,90 | 35,60 | 1,42% | - |
| 27.02.2025 | 35,10 | 35,30 | 34,70 | 35,10 | 0,29% | - |
| 26.02.2025 | 35,20 | 35,60 | 34,90 | 35,00 | -0,28% | - |
| 25.02.2025 | 35,50 | 35,60 | 34,60 | 35,10 | -1,13% | 100,00 |
| 24.02.2025 | 34,30 | 35,80 | 34,30 | 35,50 | 3,50% | 358,00 |
| 21.02.2025 | 35,10 | 35,60 | 34,30 | 34,30 | -2,56% | 10,00 |
| 20.02.2025 | 35,20 | 35,30 | 34,50 | 35,20 | -0,28% | - |
| 19.02.2025 | 35,60 | 35,90 | 35,00 | 35,30 | -0,84% | - |
| 18.02.2025 | 36,20 | 36,30 | 35,00 | 35,60 | -1,39% | 250,00 |
| 17.02.2025 | 36,00 | 36,40 | 36,00 | 36,10 | 0,28% | 1,00 |
| 14.02.2025 | 37,00 | 37,10 | 36,00 | 36,00 | -2,70% | - |
| 13.02.2025 | 36,40 | 37,00 | 36,00 | 37,00 | 1,37% | 28,00 |
| 12.02.2025 | 36,20 | 36,50 | 35,90 | 36,50 | 0,83% | 10,00 |
| 11.02.2025 | 36,40 | 36,50 | 35,90 | 36,20 | -0,55% | - |
| 10.02.2025 | 36,90 | 37,20 | 36,20 | 36,40 | -1,36% | 16,00 |
| 07.02.2025 | 36,60 | 37,50 | 36,50 | 36,90 | 0,82% | 5,00 |
| 06.02.2025 | 36,50 | 37,00 | 36,30 | 36,60 | 0,55% | 14,00 |
| 05.02.2025 | 36,10 | 36,80 | 35,50 | 36,40 | 0,28% | - |
| 04.02.2025 | 37,30 | 37,80 | 34,70 | 36,30 | -2,94% | - |
| 03.02.2025 | 37,50 | 38,00 | 37,10 | 37,40 | -0,27% | 1,00 |
| 31.01.2025 | 38,20 | 38,60 | 37,40 | 37,50 | -1,57% | 17,00 |
| 30.01.2025 | 37,80 | 38,30 | 37,50 | 38,10 | 1,06% | 4,00 |
| 29.01.2025 | 37,70 | 38,30 | 37,40 | 37,70 | -0,26% | - |
| 28.01.2025 | 37,60 | 38,00 | 37,50 | 37,80 | 0,80% | 10,00 |
| 27.01.2025 | 37,00 | 37,50 | 36,70 | 37,50 | 0,81% | 10,00 |
| 24.01.2025 | 36,70 | 37,30 | 36,40 | 37,20 | 0,81% | - |
| 23.01.2025 | 36,50 | 36,90 | 36,30 | 36,90 | 1,10% | 3,00 |
| 22.01.2025 | 37,10 | 37,20 | 36,10 | 36,50 | -1,08% | - |
| 21.01.2025 | 37,90 | 38,10 | 36,50 | 36,90 | -2,38% | - |
| 20.01.2025 | 38,00 | 38,40 | 37,70 | 37,80 | -1,05% | 50,00 |
| 17.01.2025 | 38,20 | 38,90 | 38,00 | 38,20 | 0,26% | 13,00 |
| 16.01.2025 | 38,20 | 38,40 | 37,80 | 38,10 | 0,00% | 16,00 |
| 15.01.2025 | 37,20 | 38,30 | 37,00 | 38,10 | 2,97% | 121,00 |