33,845$
1,42%
Echtzeit-Aktienkurs ARAMARK
Bid:
Ask:
Aktienkurse zur ARAMARK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2023 | 33,76 | 34,21 | 33,42 | 33,92 | 1,65% | 3.111.852,00 |
| 22.03.2023 | 34,07 | 34,45 | 33,34 | 33,37 | -2,57% | 3.491.503,00 |
| 21.03.2023 | 33,87 | 34,51 | 33,81 | 34,25 | 2,51% | 5.820.737,00 |
| 20.03.2023 | 33,61 | 33,94 | 33,27 | 33,41 | -0,77% | 3.854.736,00 |
| 17.03.2023 | 33,46 | 33,81 | 32,62 | 33,67 | 0,33% | 40.659.449,00 |
| 16.03.2023 | 33,33 | 33,89 | 32,90 | 33,56 | -0,12% | 4.264.414,00 |
| 15.03.2023 | 33,64 | 33,71 | 32,87 | 33,60 | -2,38% | 5.426.048,00 |
| 14.03.2023 | 34,58 | 34,78 | 33,77 | 34,42 | 1,21% | 5.432.959,00 |
| 13.03.2023 | 34,09 | 34,45 | 33,71 | 34,01 | -1,68% | 5.100.968,00 |
| 10.03.2023 | 35,50 | 35,75 | 34,30 | 34,59 | -3,51% | 6.408.380,00 |
| 09.03.2023 | 37,49 | 37,49 | 35,77 | 35,85 | -4,68% | 3.783.416,00 |
| 08.03.2023 | 37,27 | 37,91 | 37,17 | 37,61 | 0,21% | 3.995.154,00 |
| 07.03.2023 | 38,93 | 39,03 | 37,50 | 37,53 | -3,82% | 5.158.724,00 |
| 06.03.2023 | 38,91 | 39,84 | 38,91 | 39,02 | 4,00% | 8.354.922,00 |
| 03.03.2023 | 37,48 | 37,59 | 37,20 | 37,52 | 0,91% | 1.363.271,00 |
| 02.03.2023 | 36,80 | 37,28 | 36,71 | 37,18 | 0,13% | 2.536.829,00 |
| 01.03.2023 | 36,76 | 37,28 | 36,61 | 37,13 | 0,90% | 2.280.801,00 |
| 28.02.2023 | 37,06 | 37,12 | 36,62 | 36,80 | -0,59% | 2.333.273,00 |
| 27.02.2023 | 37,82 | 37,82 | 36,90 | 37,02 | -1,28% | 1.300.125,00 |
| 24.02.2023 | 37,36 | 37,65 | 37,15 | 37,50 | -1,13% | 2.250.861,00 |
| 23.02.2023 | 37,72 | 38,07 | 37,24 | 37,93 | 1,04% | 1.985.428,00 |
| 22.02.2023 | 37,49 | 37,90 | 37,47 | 37,54 | 0,27% | 3.121.486,00 |
| 21.02.2023 | 37,74 | 37,94 | 37,37 | 37,44 | -2,25% | 1.284.182,00 |
| 17.02.2023 | 38,27 | 38,39 | 37,97 | 38,30 | -0,05% | 979.439,00 |
| 16.02.2023 | 38,58 | 38,96 | 38,28 | 38,32 | -1,59% | 1.322.887,00 |
| 15.02.2023 | 38,78 | 39,08 | 38,68 | 38,94 | -0,18% | 1.222.382,00 |
| 14.02.2023 | 38,84 | 39,46 | 38,76 | 39,01 | -0,03% | 3.136.775,00 |
| 13.02.2023 | 38,43 | 39,29 | 38,32 | 39,02 | 1,46% | 2.575.843,00 |
| 10.02.2023 | 37,89 | 38,69 | 37,81 | 38,46 | 1,10% | 2.577.115,00 |
| 09.02.2023 | 40,00 | 40,16 | 38,01 | 38,04 | -4,69% | 5.305.649,00 |
| 08.02.2023 | 39,21 | 39,99 | 38,99 | 39,91 | -2,40% | 5.862.118,00 |
| 07.02.2023 | 40,63 | 41,04 | 37,54 | 40,89 | -6,77% | 10.430.045,00 |
| 06.02.2023 | 43,89 | 44,07 | 43,46 | 43,86 | -0,23% | 4.652.815,00 |
| 03.02.2023 | 43,66 | 44,33 | 43,19 | 43,96 | -0,43% | 3.114.357,00 |
| 02.02.2023 | 44,35 | 44,97 | 43,99 | 44,15 | -0,43% | 2.109.311,00 |
| 01.02.2023 | 44,38 | 44,68 | 43,73 | 44,34 | -0,43% | 1.336.989,00 |
| 31.01.2023 | 43,66 | 44,53 | 43,61 | 44,53 | 1,90% | 1.219.188,00 |
| 30.01.2023 | 43,94 | 44,32 | 43,67 | 43,70 | -1,40% | 3.706.520,00 |
| 27.01.2023 | 44,56 | 44,67 | 44,19 | 44,32 | -0,31% | 3.313.481,00 |
| 26.01.2023 | 44,80 | 45,02 | 44,12 | 44,46 | -0,54% | 3.774.457,00 |
| 25.01.2023 | 44,45 | 44,88 | 44,33 | 44,70 | -0,13% | 2.138.477,00 |
| 24.01.2023 | 44,62 | 45,27 | 44,54 | 44,76 | -0,51% | 2.687.674,00 |
| 23.01.2023 | 45,32 | 45,66 | 44,92 | 44,99 | -0,46% | 6.495.412,00 |
| 20.01.2023 | 44,52 | 45,20 | 44,23 | 45,20 | 2,12% | 2.008.613,00 |
| 19.01.2023 | 43,93 | 44,58 | 43,86 | 44,26 | -0,16% | 4.641.814,00 |
| 18.01.2023 | 45,49 | 45,63 | 44,28 | 44,33 | -2,31% | 2.821.925,00 |
| 17.01.2023 | 45,30 | 45,72 | 45,12 | 45,38 | 0,26% | 3.005.638,00 |
| 16.01.2023 | 45,29 | 45,31 | 45,26 | 45,26 | -0,10% | - |
| 13.01.2023 | 44,56 | 45,47 | 44,50 | 45,31 | 0,87% | 2.174.338,00 |
| 12.01.2023 | 44,45 | 44,99 | 44,28 | 44,92 | 1,35% | 2.046.854,00 |
| 11.01.2023 | 44,04 | 44,37 | 43,76 | 44,32 | 0,61% | 2.013.188,00 |
| 10.01.2023 | 43,47 | 44,11 | 43,42 | 44,05 | 0,82% | 4.066.795,00 |
| 09.01.2023 | 43,95 | 44,18 | 43,41 | 43,69 | -0,59% | 5.738.682,00 |
| 06.01.2023 | 42,82 | 43,95 | 42,73 | 43,95 | 3,51% | 2.407.317,00 |
| 05.01.2023 | 41,85 | 42,81 | 41,57 | 42,46 | 1,24% | 1.532.705,00 |
| 04.01.2023 | 41,91 | 42,26 | 41,63 | 41,94 | 1,30% | 1.641.773,00 |
| 03.01.2023 | 42,04 | 42,24 | 41,02 | 41,40 | 0,15% | 2.305.909,00 |
| 30.12.2022 | 41,13 | 41,43 | 41,05 | 41,34 | -0,46% | 2.694.112,00 |
| 29.12.2022 | 41,13 | 41,76 | 41,05 | 41,53 | 1,29% | 1.480.359,00 |
| 28.12.2022 | 41,49 | 41,79 | 40,96 | 41,00 | -1,30% | 1.635.433,00 |
| 27.12.2022 | 41,39 | 42,08 | 41,39 | 41,54 | 0,10% | 922.700,00 |
| 23.12.2022 | 41,18 | 41,50 | 40,92 | 41,50 | 0,68% | 674.385,00 |
| 22.12.2022 | 41,33 | 41,34 | 40,77 | 41,22 | -1,13% | 1.156.041,00 |
| 21.12.2022 | 41,52 | 41,84 | 41,42 | 41,69 | 1,24% | 2.709.395,00 |
| 20.12.2022 | 40,96 | 41,18 | 40,51 | 41,18 | 0,44% | 1.519.735,00 |
| 19.12.2022 | 41,42 | 41,50 | 40,62 | 41,00 | -1,23% | 3.018.829,00 |
| 16.12.2022 | 41,46 | 41,73 | 41,19 | 41,51 | -0,53% | 2.320.940,00 |
| 15.12.2022 | 42,09 | 42,10 | 41,32 | 41,73 | -2,16% | 1.455.131,00 |
| 14.12.2022 | 42,28 | 43,08 | 42,12 | 42,65 | 0,61% | 1.454.649,00 |
| 13.12.2022 | 43,00 | 43,33 | 42,07 | 42,39 | 0,57% | 2.159.415,00 |
| 12.12.2022 | 41,20 | 42,15 | 41,14 | 42,15 | 2,41% | 3.046.994,00 |
| 09.12.2022 | 40,81 | 41,39 | 40,75 | 41,16 | 0,54% | 2.573.324,00 |
| 08.12.2022 | 40,73 | 41,02 | 40,49 | 40,94 | 1,69% | 7.351.234,00 |
| 07.12.2022 | 40,89 | 41,07 | 40,26 | 40,26 | -1,95% | 1.425.511,00 |
| 06.12.2022 | 41,46 | 41,93 | 40,89 | 41,06 | -0,73% | 1.841.295,00 |
| 05.12.2022 | 41,73 | 41,92 | 41,24 | 41,36 | -1,80% | 1.642.089,00 |
| 02.12.2022 | 41,49 | 42,38 | 41,35 | 42,12 | 0,53% | 1.882.955,00 |
| 01.12.2022 | 41,55 | 42,17 | 41,34 | 41,90 | 0,72% | 1.953.296,00 |
| 30.11.2022 | 40,67 | 41,60 | 40,30 | 41,60 | 2,54% | 1.632.883,00 |
| 29.11.2022 | 40,65 | 41,10 | 40,50 | 40,57 | -0,32% | 1.710.526,00 |
| 28.11.2022 | 40,86 | 41,19 | 40,51 | 40,70 | -0,95% | 2.422.481,00 |
| 25.11.2022 | 40,72 | 41,09 | 40,65 | 41,09 | 0,93% | 614.276,00 |
| 23.11.2022 | 40,25 | 40,99 | 40,25 | 40,71 | 0,97% | 1.933.357,00 |
| 22.11.2022 | 40,25 | 40,38 | 39,96 | 40,32 | 0,80% | 1.356.484,00 |
| 21.11.2022 | 40,42 | 40,61 | 39,89 | 40,00 | -1,57% | 2.305.165,00 |
| 18.11.2022 | 40,71 | 40,97 | 39,87 | 40,64 | 0,87% | 1.494.933,00 |
| 17.11.2022 | 39,87 | 40,34 | 39,21 | 40,29 | -0,52% | 2.956.191,00 |
| 16.11.2022 | 40,61 | 40,82 | 39,91 | 40,50 | -0,12% | 3.057.503,00 |
| 15.11.2022 | 39,78 | 41,20 | 39,07 | 40,55 | 4,35% | 3.921.088,00 |
| 14.11.2022 | 38,36 | 39,50 | 38,36 | 38,86 | 0,34% | 4.688.744,00 |
| 11.11.2022 | 38,26 | 39,12 | 38,22 | 38,73 | 1,63% | 5.144.716,00 |
| 10.11.2022 | 37,00 | 38,13 | 37,00 | 38,11 | 6,04% | 1.751.873,00 |
| 09.11.2022 | 36,09 | 36,61 | 35,75 | 35,94 | -1,53% | 1.353.454,00 |
| 08.11.2022 | 35,58 | 36,54 | 35,26 | 36,50 | 3,17% | 2.669.068,00 |
| 07.11.2022 | 35,09 | 35,50 | 34,81 | 35,38 | 1,52% | 3.228.703,00 |
| 04.11.2022 | 34,82 | 35,25 | 34,45 | 34,85 | 1,49% | 2.288.807,00 |
| 03.11.2022 | 34,64 | 35,19 | 34,23 | 34,34 | -2,17% | 1.664.687,00 |
| 02.11.2022 | 36,15 | 36,33 | 35,10 | 35,10 | -3,41% | 1.546.579,00 |
| 01.11.2022 | 36,85 | 37,06 | 36,21 | 36,34 | -0,44% | 4.972.822,00 |
| 31.10.2022 | 36,64 | 37,07 | 36,39 | 36,50 | -0,60% | 1.430.984,00 |