35,190€
1,41%
Echtzeit-Aktienkurs ARAMARK
Bid:
Ask:
Aktienkurse zur ARAMARK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 34,73 | 35,36 | 34,73 | 35,25 | 1,57% | - |
| 05.06.2025 | 35,30 | 35,50 | 34,55 | 34,70 | -1,89% | - |
| 04.06.2025 | 35,56 | 35,76 | 35,11 | 35,37 | -0,55% | - |
| 03.06.2025 | 35,05 | 35,70 | 34,93 | 35,57 | 1,35% | - |
| 02.06.2025 | 35,70 | 35,70 | 34,59 | 35,09 | -1,85% | - |
| 30.05.2025 | 35,34 | 35,82 | 35,17 | 35,75 | 1,23% | - |
| 29.05.2025 | 35,53 | 36,20 | 35,05 | 35,32 | -0,72% | - |
| 28.05.2025 | 35,02 | 35,71 | 34,81 | 35,57 | 1,66% | - |
| 27.05.2025 | 34,69 | 35,00 | 34,33 | 34,99 | 0,68% | - |
| 26.05.2025 | 34,42 | 34,81 | 34,30 | 34,76 | 0,89% | - |
| 23.05.2025 | 34,47 | 34,57 | 33,82 | 34,45 | -0,13% | - |
| 22.05.2025 | 34,38 | 34,70 | 34,19 | 34,50 | 0,13% | - |
| 21.05.2025 | 35,10 | 35,10 | 34,35 | 34,45 | -2,27% | - |
| 20.05.2025 | 35,40 | 35,47 | 35,16 | 35,25 | -0,38% | - |
| 19.05.2025 | 34,68 | 35,46 | 34,47 | 35,39 | 0,57% | - |
| 16.05.2025 | 34,16 | 35,24 | 34,14 | 35,19 | 2,71% | - |
| 15.05.2025 | 34,90 | 34,90 | 34,23 | 34,26 | -1,81% | - |
| 14.05.2025 | 35,15 | 35,15 | 34,51 | 34,89 | -0,80% | - |
| 13.05.2025 | 35,03 | 35,42 | 34,68 | 35,17 | 0,43% | - |
| 12.05.2025 | 34,12 | 35,58 | 34,12 | 35,02 | 2,68% | - |
| 09.05.2025 | 34,23 | 34,36 | 33,56 | 34,10 | -0,42% | - |
| 08.05.2025 | 33,83 | 34,61 | 33,54 | 34,25 | 1,27% | - |
| 07.05.2025 | 33,35 | 34,19 | 33,05 | 33,82 | 1,99% | - |
| 06.05.2025 | 30,23 | 33,36 | 29,07 | 33,16 | 9,17% | - |
| 05.05.2025 | 29,78 | 30,38 | 29,44 | 30,37 | 2,26% | - |
| 02.05.2025 | 29,52 | 29,87 | 29,00 | 29,70 | 0,58% | - |
| 30.04.2025 | 29,03 | 29,56 | 28,59 | 29,53 | 1,63% | - |
| 29.04.2025 | 29,06 | 29,17 | 28,68 | 29,06 | 0,55% | - |
| 28.04.2025 | 28,99 | 29,48 | 28,66 | 28,90 | -0,38% | - |
| 25.04.2025 | 28,98 | 29,23 | 28,69 | 29,01 | 0,12% | - |
| 24.04.2025 | 29,14 | 29,20 | 28,72 | 28,97 | -0,57% | - |
| 23.04.2025 | 28,26 | 29,58 | 28,26 | 29,14 | 3,04% | - |
| 22.04.2025 | 28,29 | 28,29 | 27,21 | 28,28 | -0,07% | - |
| 17.04.2025 | 28,07 | 28,60 | 27,68 | 28,30 | 0,86% | - |
| 16.04.2025 | 28,93 | 28,93 | 27,76 | 28,06 | -2,96% | - |
| 15.04.2025 | 28,80 | 29,40 | 28,69 | 28,91 | 0,50% | - |
| 14.04.2025 | 29,16 | 29,80 | 28,45 | 28,77 | -1,46% | - |
| 11.04.2025 | 29,30 | 29,48 | 28,22 | 29,19 | -0,44% | - |
| 10.04.2025 | 31,03 | 31,05 | 28,41 | 29,32 | -5,53% | - |
| 09.04.2025 | 27,71 | 31,13 | 26,75 | 31,04 | 12,18% | - |
| 08.04.2025 | 28,29 | 29,10 | 27,44 | 27,67 | -1,13% | - |
| 07.04.2025 | 28,62 | 29,33 | 27,18 | 27,98 | -2,17% | - |
| 04.04.2025 | 30,70 | 30,70 | 28,60 | 28,60 | -7,14% | - |
| 03.04.2025 | 32,40 | 32,40 | 30,50 | 30,80 | -4,94% | - |
| 02.04.2025 | 32,40 | 32,50 | 31,90 | 32,40 | 0,00% | - |
| 01.04.2025 | 31,90 | 32,60 | 31,60 | 32,40 | 1,25% | - |
| 31.03.2025 | 31,50 | 32,10 | 31,20 | 32,00 | 1,27% | - |
| 28.03.2025 | 32,00 | 32,00 | 31,40 | 31,60 | -0,94% | - |
| 27.03.2025 | 32,00 | 32,10 | 31,60 | 31,90 | 0,00% | - |
| 26.03.2025 | 31,60 | 32,00 | 31,50 | 31,90 | 0,95% | - |
| 25.03.2025 | 31,70 | 32,20 | 31,40 | 31,60 | 0,00% | - |
| 24.03.2025 | 31,90 | 32,30 | 31,20 | 31,60 | -0,63% | - |
| 21.03.2025 | 31,60 | 32,00 | 31,00 | 31,80 | 1,27% | - |
| 20.03.2025 | 32,80 | 33,10 | 31,20 | 31,40 | -4,27% | - |
| 19.03.2025 | 31,80 | 33,00 | 31,80 | 32,80 | 3,14% | - |
| 18.03.2025 | 33,00 | 33,10 | 31,70 | 31,80 | -3,64% | - |
| 17.03.2025 | 32,50 | 33,20 | 32,30 | 33,00 | 0,92% | - |
| 14.03.2025 | 31,70 | 32,70 | 31,50 | 32,70 | 3,15% | - |
| 13.03.2025 | 31,70 | 31,90 | 31,10 | 31,70 | 0,00% | - |
| 12.03.2025 | 32,60 | 32,60 | 30,80 | 31,70 | -1,25% | - |
| 11.03.2025 | 32,60 | 33,50 | 31,60 | 32,10 | -1,53% | - |
| 10.03.2025 | 33,10 | 33,10 | 32,20 | 32,60 | -1,81% | - |
| 07.03.2025 | 32,90 | 33,30 | 32,30 | 33,20 | 0,91% | - |
| 06.03.2025 | 33,30 | 33,30 | 32,60 | 32,90 | -0,90% | - |
| 05.03.2025 | 33,60 | 33,80 | 32,60 | 33,20 | -1,19% | - |
| 04.03.2025 | 34,40 | 34,50 | 33,20 | 33,60 | -2,33% | - |
| 03.03.2025 | 35,80 | 35,80 | 34,40 | 34,40 | -3,64% | - |
| 28.02.2025 | 35,10 | 35,70 | 34,80 | 35,70 | 1,71% | - |
| 27.02.2025 | 35,10 | 35,40 | 34,60 | 35,10 | 0,29% | - |
| 26.02.2025 | 35,10 | 35,60 | 34,90 | 35,00 | -0,28% | - |
| 25.02.2025 | 35,50 | 35,50 | 34,60 | 35,10 | -1,13% | - |
| 24.02.2025 | 34,30 | 35,80 | 34,30 | 35,50 | 3,50% | - |
| 21.02.2025 | 35,10 | 35,50 | 34,30 | 34,30 | -2,56% | - |
| 20.02.2025 | 35,60 | 35,60 | 34,50 | 35,20 | -0,28% | - |
| 19.02.2025 | 35,60 | 35,90 | 35,00 | 35,30 | -0,84% | - |
| 18.02.2025 | 35,90 | 36,30 | 35,00 | 35,60 | -1,39% | - |
| 17.02.2025 | 36,00 | 36,20 | 36,00 | 36,10 | 0,28% | - |
| 14.02.2025 | 37,00 | 37,10 | 35,90 | 36,00 | -2,70% | - |
| 13.02.2025 | 36,10 | 37,10 | 36,00 | 37,00 | 1,37% | - |
| 12.02.2025 | 36,10 | 36,50 | 35,90 | 36,50 | 1,11% | - |
| 11.02.2025 | 36,90 | 36,90 | 35,90 | 36,10 | -1,10% | - |
| 10.02.2025 | 36,90 | 37,20 | 36,20 | 36,50 | -1,35% | - |
| 07.02.2025 | 36,70 | 37,50 | 36,50 | 37,00 | 1,09% | - |
| 06.02.2025 | 36,40 | 37,00 | 36,30 | 36,60 | 0,55% | - |
| 05.02.2025 | 36,30 | 36,80 | 35,50 | 36,40 | 0,28% | - |
| 04.02.2025 | 37,40 | 37,80 | 34,70 | 36,30 | -2,68% | - |
| 03.02.2025 | 37,20 | 38,00 | 37,10 | 37,30 | -0,53% | - |
| 31.01.2025 | 38,10 | 38,40 | 37,40 | 37,50 | -1,57% | - |
| 30.01.2025 | 37,80 | 38,30 | 37,50 | 38,10 | 1,06% | - |
| 29.01.2025 | 37,80 | 38,30 | 37,40 | 37,70 | -0,26% | - |
| 28.01.2025 | 37,60 | 38,00 | 37,50 | 37,80 | 0,80% | - |
| 27.01.2025 | 37,10 | 37,50 | 36,70 | 37,50 | 0,81% | - |
| 24.01.2025 | 36,90 | 37,30 | 36,40 | 37,20 | 0,81% | - |
| 23.01.2025 | 36,50 | 36,90 | 36,30 | 36,90 | 1,10% | - |
| 22.01.2025 | 37,10 | 37,20 | 36,10 | 36,50 | -1,08% | 21,00 |
| 21.01.2025 | 37,80 | 38,10 | 36,50 | 36,90 | -2,64% | - |
| 20.01.2025 | 38,10 | 38,10 | 37,70 | 37,90 | -0,52% | - |
| 17.01.2025 | 38,10 | 38,90 | 38,00 | 38,10 | 0,00% | - |
| 16.01.2025 | 38,10 | 38,40 | 37,90 | 38,10 | 0,00% | - |
| 15.01.2025 | 37,10 | 38,30 | 36,90 | 38,10 | 2,70% | - |