38,997$
-0,64%
Echtzeit-Aktienkurs ARAMARK
Bid:
Ask:
Aktienkurse zur ARAMARK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 39,20 | 39,51 | 38,93 | 39,11 | -0,36% | 956.091,00 |
| 28.08.2025 | 39,55 | 39,62 | 38,83 | 39,25 | -0,66% | 1.263.043,00 |
| 27.08.2025 | 39,35 | 39,84 | 39,08 | 39,51 | 0,20% | 1.411.674,00 |
| 26.08.2025 | 39,50 | 39,79 | 39,35 | 39,43 | -0,10% | 1.138.252,00 |
| 25.08.2025 | 40,08 | 40,08 | 39,43 | 39,47 | -1,45% | 1.332.442,00 |
| 22.08.2025 | 39,69 | 40,18 | 39,40 | 40,05 | 1,60% | 1.355.781,00 |
| 21.08.2025 | 39,87 | 40,02 | 39,32 | 39,42 | -1,60% | 2.024.404,00 |
| 20.08.2025 | 39,58 | 40,24 | 39,57 | 40,06 | 1,47% | 4.819.548,00 |
| 19.08.2025 | 39,31 | 39,97 | 39,29 | 39,48 | 0,36% | 2.273.066,00 |
| 18.08.2025 | 39,32 | 39,82 | 39,25 | 39,34 | -0,73% | 2.518.265,00 |
| 15.08.2025 | 39,61 | 39,88 | 39,31 | 39,63 | -0,08% | 1.427.999,00 |
| 14.08.2025 | 40,54 | 40,62 | 39,52 | 39,66 | -2,65% | 2.043.049,00 |
| 13.08.2025 | 39,68 | 40,94 | 39,60 | 40,74 | 3,14% | 3.683.510,00 |
| 12.08.2025 | 39,33 | 39,74 | 39,27 | 39,50 | 1,00% | 2.480.015,00 |
| 11.08.2025 | 39,64 | 39,87 | 38,66 | 39,11 | -1,29% | 3.161.880,00 |
| 08.08.2025 | 39,93 | 40,17 | 39,28 | 39,62 | 1,28% | 3.825.352,00 |
| 07.08.2025 | 39,64 | 39,64 | 38,72 | 39,12 | -0,64% | 2.322.396,00 |
| 06.08.2025 | 40,39 | 40,89 | 39,31 | 39,37 | -0,48% | 3.135.451,00 |
| 05.08.2025 | 39,73 | 41,51 | 39,29 | 39,56 | -8,23% | 6.414.112,00 |
| 04.08.2025 | 42,56 | 43,24 | 42,18 | 43,11 | 1,46% | 2.548.519,00 |
| 01.08.2025 | 42,33 | 42,60 | 41,33 | 42,49 | -0,16% | 2.031.491,00 |
| 31.07.2025 | 43,08 | 43,11 | 42,49 | 42,56 | -1,48% | 1.418.849,00 |
| 30.07.2025 | 43,44 | 43,58 | 43,06 | 43,20 | 0,14% | 1.159.225,00 |
| 29.07.2025 | 43,53 | 43,72 | 43,06 | 43,14 | -0,87% | 1.813.553,00 |
| 28.07.2025 | 43,82 | 43,84 | 43,27 | 43,52 | -0,84% | 1.222.947,00 |
| 25.07.2025 | 43,51 | 43,89 | 43,32 | 43,89 | 1,15% | 1.146.206,00 |
| 24.07.2025 | 43,60 | 44,09 | 43,32 | 43,39 | -1,72% | 1.422.183,00 |
| 23.07.2025 | 44,10 | 44,49 | 44,00 | 44,15 | 0,73% | 1.637.749,00 |
| 22.07.2025 | 43,18 | 43,95 | 43,16 | 43,83 | 1,58% | 1.519.933,00 |
| 21.07.2025 | 43,64 | 43,64 | 42,95 | 43,15 | -0,35% | 1.315.719,00 |
| 18.07.2025 | 43,31 | 43,39 | 42,95 | 43,30 | 0,07% | 1.253.240,00 |
| 17.07.2025 | 42,89 | 43,36 | 42,70 | 43,27 | 0,25% | 1.630.356,00 |
| 16.07.2025 | 42,79 | 43,26 | 42,43 | 43,16 | 0,51% | 1.550.521,00 |
| 15.07.2025 | 43,97 | 43,97 | 42,91 | 42,94 | -1,60% | 1.772.741,00 |
| 14.07.2025 | 43,30 | 44,01 | 43,30 | 43,64 | 0,28% | 1.417.504,00 |
| 11.07.2025 | 43,45 | 43,62 | 43,24 | 43,52 | -0,25% | 1.136.974,00 |
| 10.07.2025 | 43,07 | 43,84 | 42,80 | 43,63 | 1,51% | 1.387.359,00 |
| 09.07.2025 | 42,81 | 43,25 | 42,61 | 42,98 | 0,49% | 1.737.923,00 |
| 08.07.2025 | 42,30 | 42,91 | 42,30 | 42,77 | 0,78% | 1.606.018,00 |
| 07.07.2025 | 42,70 | 42,76 | 41,78 | 42,44 | -0,82% | 2.032.458,00 |
| 03.07.2025 | 42,83 | 43,00 | 42,48 | 42,79 | -0,44% | 1.392.020,00 |
| 02.07.2025 | 42,49 | 43,20 | 42,04 | 42,98 | 1,34% | 2.239.754,00 |
| 01.07.2025 | 41,87 | 42,80 | 41,87 | 42,41 | 1,29% | 2.472.568,00 |
| 30.06.2025 | 41,93 | 42,19 | 41,59 | 41,87 | -0,55% | 1.826.661,00 |
| 27.06.2025 | 41,88 | 42,14 | 41,48 | 42,10 | 0,48% | 2.300.873,00 |
| 26.06.2025 | 41,47 | 41,94 | 41,25 | 41,90 | 1,85% | 2.408.327,00 |
| 25.06.2025 | 41,00 | 41,31 | 40,84 | 41,14 | 0,69% | 1.642.559,00 |
| 24.06.2025 | 40,45 | 40,95 | 40,42 | 40,86 | 1,09% | 1.175.100,00 |
| 23.06.2025 | 39,82 | 40,62 | 39,72 | 40,42 | 0,82% | 1.341.988,00 |
| 20.06.2025 | 40,25 | 40,42 | 39,89 | 40,09 | -0,07% | 2.283.191,00 |
| 18.06.2025 | 39,32 | 40,44 | 39,32 | 40,12 | 1,72% | 1.802.017,00 |
| 17.06.2025 | 40,05 | 40,20 | 39,30 | 39,44 | -2,21% | 1.978.099,00 |
| 16.06.2025 | 40,47 | 40,59 | 40,18 | 40,33 | 0,62% | 1.007.658,00 |
| 13.06.2025 | 40,05 | 40,54 | 39,90 | 40,08 | -0,60% | 1.328.277,00 |
| 12.06.2025 | 40,11 | 40,47 | 39,83 | 40,32 | 0,37% | 1.500.468,00 |
| 11.06.2025 | 39,52 | 40,25 | 39,52 | 40,17 | 1,52% | 1.537.879,00 |
| 10.06.2025 | 39,50 | 40,18 | 39,10 | 39,57 | 0,13% | 2.318.615,00 |
| 09.06.2025 | 40,07 | 40,13 | 39,30 | 39,52 | -1,52% | 1.784.131,00 |
| 06.06.2025 | 40,05 | 40,27 | 39,87 | 40,13 | 0,98% | 1.343.609,00 |
| 05.06.2025 | 40,45 | 40,45 | 39,52 | 39,74 | -1,39% | 1.509.512,00 |
| 04.06.2025 | 39,81 | 40,88 | 39,81 | 40,30 | -0,32% | 1.398.041,00 |
| 03.06.2025 | 40,16 | 40,60 | 40,01 | 40,43 | 0,67% | 1.254.463,00 |
| 02.06.2025 | 40,45 | 40,53 | 39,56 | 40,16 | -0,84% | 1.262.538,00 |
| 30.05.2025 | 40,13 | 40,68 | 39,84 | 40,50 | 0,82% | 1.612.602,00 |
| 29.05.2025 | 40,09 | 40,58 | 39,85 | 40,17 | 0,17% | 1.575.395,00 |
| 28.05.2025 | 39,77 | 40,42 | 39,67 | 40,10 | 1,11% | 1.906.389,00 |
| 27.05.2025 | 39,60 | 39,71 | 38,99 | 39,66 | 1,38% | 1.879.370,00 |
| 23.05.2025 | 38,49 | 39,27 | 38,32 | 39,12 | 0,62% | 1.287.246,00 |
| 22.05.2025 | 38,75 | 39,14 | 38,53 | 38,88 | -0,15% | 1.281.616,00 |
| 21.05.2025 | 39,61 | 39,61 | 38,93 | 38,94 | -2,11% | 1.908.061,00 |
| 20.05.2025 | 39,80 | 39,87 | 39,44 | 39,78 | -0,05% | 1.323.386,00 |
| 19.05.2025 | 39,00 | 39,82 | 38,94 | 39,80 | 1,40% | 1.489.265,00 |
| 16.05.2025 | 38,64 | 39,27 | 38,21 | 39,25 | 2,40% | 1.922.859,00 |
| 15.05.2025 | 38,99 | 39,08 | 38,27 | 38,33 | -1,69% | 1.460.376,00 |
| 14.05.2025 | 39,08 | 39,24 | 38,76 | 38,99 | -0,84% | 1.286.023,00 |
| 13.05.2025 | 39,20 | 39,62 | 38,78 | 39,32 | 1,24% | 1.584.477,00 |
| 12.05.2025 | 39,24 | 39,53 | 38,71 | 38,84 | 1,25% | 2.193.674,00 |
| 09.05.2025 | 38,48 | 38,67 | 37,88 | 38,36 | -0,10% | 2.137.801,00 |
| 08.05.2025 | 38,79 | 38,85 | 38,33 | 38,40 | 0,42% | 2.485.380,00 |
| 07.05.2025 | 37,81 | 38,75 | 37,66 | 38,24 | 1,59% | 3.045.019,00 |
| 06.05.2025 | 33,94 | 37,82 | 33,71 | 37,64 | 10,06% | 6.167.869,00 |
| 05.05.2025 | 33,55 | 34,39 | 33,50 | 34,20 | 1,69% | 3.873.362,00 |
| 02.05.2025 | 33,52 | 33,79 | 33,10 | 33,63 | 1,63% | 2.915.765,00 |
| 01.05.2025 | 33,54 | 33,83 | 33,06 | 33,09 | -1,02% | 1.160.745,00 |
| 30.04.2025 | 32,68 | 33,95 | 32,50 | 33,43 | 1,15% | 1.924.657,00 |
| 29.04.2025 | 33,02 | 33,17 | 32,74 | 33,05 | 0,09% | 2.640.902,00 |
| 28.04.2025 | 33,07 | 33,58 | 32,70 | 33,02 | 0,27% | 2.169.174,00 |
| 25.04.2025 | 32,88 | 33,24 | 32,60 | 32,93 | -0,21% | 795.087,00 |
| 24.04.2025 | 32,81 | 33,22 | 32,63 | 33,00 | 0,09% | 1.594.442,00 |
| 23.04.2025 | 33,19 | 33,67 | 32,65 | 32,97 | 2,14% | 2.355.840,00 |
| 22.04.2025 | 31,63 | 32,31 | 31,58 | 32,28 | 2,64% | 1.794.367,00 |
| 21.04.2025 | 31,96 | 32,28 | 31,18 | 31,45 | -2,24% | 1.474.099,00 |
| 17.04.2025 | 32,03 | 32,46 | 32,00 | 32,17 | 0,59% | 958.272,00 |
| 16.04.2025 | 32,46 | 32,58 | 31,66 | 31,98 | -1,99% | 1.585.242,00 |
| 15.04.2025 | 32,72 | 33,31 | 32,58 | 32,63 | -0,15% | 1.708.572,00 |
| 14.04.2025 | 33,57 | 33,79 | 32,32 | 32,68 | -1,36% | 2.270.268,00 |
| 11.04.2025 | 32,68 | 33,27 | 32,00 | 33,13 | 0,98% | 1.520.855,00 |
| 10.04.2025 | 33,43 | 33,43 | 31,79 | 32,81 | -3,41% | 2.638.893,00 |
| 09.04.2025 | 30,06 | 34,08 | 29,92 | 33,97 | 11,78% | 3.802.153,00 |
| 08.04.2025 | 31,21 | 31,76 | 30,07 | 30,39 | -0,59% | 3.811.472,00 |