37,029$
1,56%
Echtzeit-Aktienkurs ARAMARK
Bid:
Ask:
Aktienkurse zur ARAMARK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 36,80 | 37,07 | 36,30 | 37,05 | 1,62% | 1.621.002,00 |
| 27.02.2025 | 36,88 | 36,90 | 36,11 | 36,46 | -0,76% | 1.267.681,00 |
| 26.02.2025 | 36,92 | 37,43 | 36,63 | 36,74 | -0,38% | 1.947.899,00 |
| 25.02.2025 | 37,36 | 37,36 | 36,37 | 36,88 | -0,78% | 3.398.040,00 |
| 24.02.2025 | 36,33 | 37,47 | 36,16 | 37,17 | 3,45% | 2.365.048,00 |
| 21.02.2025 | 36,96 | 36,96 | 35,87 | 35,93 | -2,52% | 2.755.542,00 |
| 20.02.2025 | 36,68 | 37,01 | 36,11 | 36,86 | 0,19% | 1.855.884,00 |
| 19.02.2025 | 37,13 | 37,13 | 36,51 | 36,79 | -1,10% | 2.369.123,00 |
| 18.02.2025 | 37,55 | 37,69 | 36,52 | 37,20 | -1,58% | 3.023.782,00 |
| 17.02.2025 | 37,72 | 37,80 | 37,72 | 37,80 | 0,13% | - |
| 14.02.2025 | 38,91 | 38,91 | 37,75 | 37,75 | -2,40% | 1.122.184,00 |
| 13.02.2025 | 37,99 | 38,73 | 37,87 | 38,68 | 2,11% | 1.562.612,00 |
| 12.02.2025 | 37,11 | 37,94 | 37,08 | 37,88 | 1,12% | 2.297.701,00 |
| 11.02.2025 | 37,32 | 37,60 | 37,16 | 37,46 | -0,27% | 1.949.339,00 |
| 10.02.2025 | 38,18 | 38,18 | 37,31 | 37,56 | -1,39% | 2.599.603,00 |
| 07.02.2025 | 38,17 | 38,72 | 37,91 | 38,09 | 0,18% | 2.691.939,00 |
| 06.02.2025 | 38,02 | 38,36 | 37,70 | 38,02 | 0,40% | 2.259.793,00 |
| 05.02.2025 | 37,57 | 38,37 | 37,06 | 37,87 | 0,56% | 2.868.121,00 |
| 04.02.2025 | 38,50 | 38,50 | 35,88 | 37,66 | -2,05% | 5.381.766,00 |
| 03.02.2025 | 38,14 | 38,91 | 38,05 | 38,45 | -1,18% | 3.118.219,00 |
| 31.01.2025 | 39,56 | 39,84 | 38,80 | 38,91 | -1,82% | 1.679.685,00 |
| 30.01.2025 | 39,70 | 39,89 | 39,38 | 39,63 | 0,79% | 919.859,00 |
| 29.01.2025 | 39,65 | 39,76 | 38,98 | 39,32 | -0,15% | 1.323.787,00 |
| 28.01.2025 | 39,25 | 39,64 | 39,03 | 39,38 | 0,00% | 1.578.192,00 |
| 27.01.2025 | 38,83 | 39,42 | 38,79 | 39,38 | 0,97% | 1.087.741,00 |
| 24.01.2025 | 38,30 | 39,10 | 38,20 | 39,00 | 1,54% | 1.157.398,00 |
| 23.01.2025 | 38,20 | 38,50 | 37,64 | 38,41 | 1,08% | 1.383.964,00 |
| 22.01.2025 | 38,17 | 38,30 | 37,65 | 38,00 | -1,53% | 1.937.117,00 |
| 21.01.2025 | 39,46 | 39,60 | 37,86 | 38,59 | -1,46% | 2.724.661,00 |
| 17.01.2025 | 39,58 | 40,00 | 39,14 | 39,16 | -0,38% | 2.358.962,00 |
| 16.01.2025 | 39,36 | 39,54 | 39,07 | 39,31 | 0,10% | 1.863.116,00 |
| 15.01.2025 | 38,94 | 39,48 | 38,85 | 39,27 | 2,75% | 3.162.618,00 |
| 14.01.2025 | 37,93 | 38,36 | 37,65 | 38,22 | 1,19% | 1.600.194,00 |
| 13.01.2025 | 36,77 | 37,82 | 36,67 | 37,77 | 2,25% | 2.466.423,00 |
| 10.01.2025 | 36,52 | 36,95 | 36,31 | 36,94 | 0,24% | 2.082.510,00 |
| 08.01.2025 | 36,25 | 36,89 | 36,03 | 36,85 | 1,60% | 1.646.604,00 |
| 07.01.2025 | 36,70 | 36,92 | 36,03 | 36,27 | -1,17% | 2.183.452,00 |
| 06.01.2025 | 37,21 | 37,55 | 36,63 | 36,70 | -1,16% | 1.043.394,00 |
| 03.01.2025 | 37,05 | 37,37 | 36,82 | 37,13 | 0,41% | 1.045.882,00 |
| 02.01.2025 | 37,52 | 37,74 | 36,79 | 36,98 | -0,88% | 1.484.489,00 |
| 31.12.2024 | 37,37 | 37,65 | 37,29 | 37,31 | 0,16% | 1.490.701,00 |
| 30.12.2024 | 37,04 | 37,58 | 36,92 | 37,25 | -0,48% | 1.241.871,00 |
| 27.12.2024 | 37,30 | 37,84 | 37,23 | 37,43 | -0,58% | 1.232.537,00 |
| 26.12.2024 | 37,37 | 37,68 | 37,21 | 37,65 | -0,05% | 1.605.571,00 |
| 24.12.2024 | 37,64 | 37,71 | 37,43 | 37,67 | 0,05% | 599.411,00 |
| 23.12.2024 | 37,41 | 37,81 | 37,17 | 37,65 | 0,08% | 1.062.694,00 |
| 20.12.2024 | 37,36 | 38,14 | 37,36 | 37,62 | 0,56% | 3.703.254,00 |
| 19.12.2024 | 37,61 | 38,16 | 37,41 | 37,41 | 0,16% | 1.968.057,00 |
| 18.12.2024 | 38,99 | 39,11 | 37,30 | 37,35 | -3,66% | 2.024.149,00 |
| 17.12.2024 | 39,34 | 39,74 | 38,69 | 38,77 | -2,19% | 1.643.737,00 |
| 16.12.2024 | 40,38 | 40,48 | 39,63 | 39,64 | -1,32% | 1.732.068,00 |
| 13.12.2024 | 40,32 | 40,66 | 39,81 | 40,17 | -0,57% | 1.292.578,00 |
| 12.12.2024 | 40,66 | 41,09 | 40,14 | 40,40 | -0,88% | 1.535.887,00 |
| 11.12.2024 | 40,13 | 40,84 | 39,94 | 40,76 | 1,54% | 2.320.715,00 |
| 10.12.2024 | 40,10 | 40,58 | 39,96 | 40,14 | 0,45% | 2.042.489,00 |
| 09.12.2024 | 41,62 | 41,62 | 39,87 | 39,96 | -3,97% | 2.816.650,00 |
| 06.12.2024 | 41,90 | 42,09 | 41,46 | 41,61 | 0,02% | 1.956.858,00 |
| 05.12.2024 | 41,15 | 41,64 | 40,95 | 41,60 | 1,41% | 1.861.958,00 |
| 04.12.2024 | 40,34 | 41,12 | 40,13 | 41,02 | 2,04% | 1.381.901,00 |
| 03.12.2024 | 40,27 | 40,41 | 39,81 | 40,20 | -0,30% | 2.541.233,00 |
| 02.12.2024 | 40,49 | 40,54 | 40,07 | 40,32 | -0,91% | 1.673.765,00 |
| 29.11.2024 | 40,74 | 41,05 | 40,64 | 40,69 | -0,20% | 801.980,00 |
| 27.11.2024 | 42,28 | 42,49 | 40,70 | 40,77 | -3,43% | 1.550.470,00 |
| 26.11.2024 | 41,88 | 42,41 | 41,71 | 42,22 | 0,86% | 2.760.657,00 |
| 25.11.2024 | 41,19 | 41,90 | 41,19 | 41,86 | 2,45% | 2.815.933,00 |
| 22.11.2024 | 40,49 | 41,04 | 40,07 | 40,86 | 1,09% | 1.838.385,00 |
| 21.11.2024 | 39,00 | 40,45 | 38,96 | 40,42 | 3,77% | 3.222.505,00 |
| 20.11.2024 | 37,57 | 38,97 | 37,54 | 38,95 | 3,34% | 2.225.566,00 |
| 19.11.2024 | 37,03 | 37,80 | 36,77 | 37,69 | 1,18% | 1.745.789,00 |
| 18.11.2024 | 37,35 | 37,69 | 37,11 | 37,25 | -0,29% | 1.868.945,00 |
| 15.11.2024 | 38,68 | 38,76 | 37,28 | 37,36 | -3,41% | 3.015.435,00 |
| 14.11.2024 | 39,12 | 39,33 | 38,48 | 38,68 | -1,05% | 1.416.527,00 |
| 13.11.2024 | 38,03 | 39,12 | 37,44 | 39,09 | 2,81% | 3.482.069,00 |
| 12.11.2024 | 38,42 | 38,88 | 37,93 | 38,02 | -1,71% | 2.690.121,00 |
| 11.11.2024 | 41,29 | 42,04 | 38,46 | 38,68 | -1,10% | 4.359.250,00 |
| 08.11.2024 | 38,79 | 39,32 | 38,22 | 39,11 | 0,36% | 3.818.680,00 |
| 07.11.2024 | 39,35 | 39,44 | 38,88 | 38,97 | -0,84% | 1.853.431,00 |
| 06.11.2024 | 39,91 | 39,91 | 38,71 | 39,30 | 2,50% | 1.926.282,00 |
| 05.11.2024 | 38,03 | 38,49 | 38,00 | 38,34 | 0,52% | 1.496.748,00 |
| 04.11.2024 | 38,15 | 38,37 | 37,96 | 38,14 | -0,18% | 1.074.361,00 |
| 01.11.2024 | 37,95 | 38,47 | 37,90 | 38,21 | 1,00% | 1.228.533,00 |
| 31.10.2024 | 38,18 | 38,57 | 37,70 | 37,83 | -1,20% | 1.391.018,00 |
| 30.10.2024 | 38,19 | 38,48 | 38,13 | 38,29 | 0,21% | 1.124.592,00 |
| 29.10.2024 | 37,98 | 38,48 | 37,80 | 38,21 | 0,00% | 1.487.084,00 |
| 28.10.2024 | 37,85 | 38,52 | 37,81 | 38,21 | 1,62% | 2.450.122,00 |
| 25.10.2024 | 38,10 | 38,21 | 37,54 | 37,60 | -0,97% | 1.490.021,00 |
| 24.10.2024 | 38,35 | 38,50 | 37,89 | 37,97 | -0,60% | 4.273.673,00 |
| 23.10.2024 | 38,99 | 39,18 | 38,12 | 38,20 | -3,02% | 2.221.984,00 |
| 22.10.2024 | 39,47 | 39,66 | 39,22 | 39,39 | -0,51% | 1.980.603,00 |
| 21.10.2024 | 39,64 | 39,99 | 39,28 | 39,59 | -0,20% | 1.943.777,00 |
| 18.10.2024 | 39,11 | 39,70 | 38,87 | 39,67 | 1,67% | 1.125.346,00 |
| 17.10.2024 | 39,54 | 39,65 | 38,89 | 39,02 | -0,96% | 1.167.126,00 |
| 16.10.2024 | 39,37 | 39,87 | 39,24 | 39,40 | 1,00% | 1.841.420,00 |
| 15.10.2024 | 38,87 | 39,27 | 38,68 | 39,01 | 0,75% | 2.301.898,00 |
| 14.10.2024 | 38,27 | 38,88 | 38,23 | 38,72 | 1,60% | 1.380.900,00 |
| 11.10.2024 | 37,61 | 38,12 | 37,61 | 38,11 | 1,60% | 794.314,00 |
| 10.10.2024 | 37,90 | 38,00 | 37,43 | 37,51 | -1,39% | 998.245,00 |
| 09.10.2024 | 37,58 | 38,06 | 37,45 | 38,04 | 1,17% | 899.074,00 |
| 08.10.2024 | 37,47 | 37,97 | 37,33 | 37,60 | 0,89% | 1.345.917,00 |
| 07.10.2024 | 37,73 | 37,77 | 37,15 | 37,27 | -1,45% | 1.560.977,00 |