Börse:
30,100€
1,01%
Echtzeit-Aktienkurs ARAMARK
Bid:
29,600€
Ask:
30,600€
Aktienkurse zur ARAMARK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 30,00 | 30,60 | 29,20 | 29,80 | 0,00% | - |
| 02.12.2021 | 28,60 | 30,00 | 28,00 | 29,80 | 4,93% | - |
| 01.12.2021 | 29,60 | 30,40 | 28,40 | 28,40 | -3,40% | - |
| 30.11.2021 | 30,00 | 30,20 | 29,20 | 29,40 | -3,92% | - |
| 29.11.2021 | 31,40 | 31,80 | 30,00 | 30,60 | -1,29% | - |
| 26.11.2021 | 31,80 | 31,80 | 29,80 | 31,00 | -2,82% | - |
| 25.11.2021 | 32,10 | 32,10 | 31,90 | 31,90 | -0,31% | - |
| 24.11.2021 | 32,50 | 32,90 | 32,00 | 32,00 | -1,54% | - |
| 23.11.2021 | 32,30 | 32,90 | 31,60 | 32,50 | 0,31% | - |
| 22.11.2021 | 32,40 | 33,10 | 31,80 | 32,40 | 0,31% | 3,00 |
| 19.11.2021 | 32,60 | 33,00 | 31,40 | 32,30 | -0,31% | - |
| 18.11.2021 | 33,60 | 34,10 | 32,40 | 32,40 | -3,57% | - |
| 17.11.2021 | 33,90 | 34,20 | 33,00 | 33,60 | -0,59% | - |
| 16.11.2021 | 33,30 | 34,60 | 32,00 | 33,80 | 1,20% | - |
| 15.11.2021 | 33,20 | 34,30 | 33,00 | 33,40 | 0,91% | - |
| 12.11.2021 | 33,50 | 34,30 | 33,10 | 33,10 | -0,90% | - |
| 11.11.2021 | 33,50 | 34,30 | 33,30 | 33,40 | -0,30% | - |
| 10.11.2021 | 33,30 | 33,90 | 32,90 | 33,50 | 0,90% | - |
| 09.11.2021 | 33,40 | 34,00 | 32,80 | 33,20 | -1,19% | 10,00 |
| 08.11.2021 | 33,90 | 34,30 | 33,30 | 33,60 | -1,18% | - |
| 05.11.2021 | 32,70 | 34,30 | 32,60 | 34,00 | 3,98% | - |
| 04.11.2021 | 32,70 | 33,30 | 32,50 | 32,70 | 0,31% | - |
| 03.11.2021 | 32,20 | 32,90 | 31,70 | 32,60 | 1,24% | - |
| 02.11.2021 | 32,10 | 32,80 | 31,80 | 32,20 | 0,94% | - |
| 01.11.2021 | 31,60 | 32,20 | 31,30 | 31,90 | 0,95% | - |
| 29.10.2021 | 31,00 | 31,80 | 30,60 | 31,60 | 1,94% | 97,00 |
| 28.10.2021 | 31,20 | 31,80 | 30,60 | 31,00 | -0,64% | - |
| 27.10.2021 | 31,80 | 32,00 | 31,20 | 31,20 | -1,27% | - |
| 26.10.2021 | 31,80 | 32,40 | 31,40 | 31,60 | 0,00% | - |
| 25.10.2021 | 31,60 | 32,20 | 31,20 | 31,60 | 0,00% | - |
| 22.10.2021 | 31,80 | 32,40 | 31,50 | 31,60 | -0,63% | 15,00 |
| 21.10.2021 | 31,00 | 32,20 | 30,80 | 31,80 | 2,58% | 422,00 |
| 20.10.2021 | 31,40 | 31,70 | 30,60 | 31,00 | -1,27% | - |
| 19.10.2021 | 31,20 | 31,60 | 30,90 | 31,40 | 0,00% | 10,00 |
| 18.10.2021 | 31,40 | 31,60 | 30,80 | 31,40 | 0,32% | - |
| 15.10.2021 | 31,60 | 32,10 | 31,20 | 31,30 | -0,95% | - |
| 14.10.2021 | 32,10 | 32,20 | 31,40 | 31,60 | -1,25% | - |
| 13.10.2021 | 31,80 | 32,20 | 31,60 | 32,00 | 0,00% | - |
| 12.10.2021 | 31,80 | 32,40 | 31,70 | 32,00 | 0,63% | - |
| 11.10.2021 | 31,60 | 32,20 | 31,50 | 31,80 | 0,63% | - |
| 08.10.2021 | 31,80 | 32,00 | 31,40 | 31,60 | 0,00% | - |
| 07.10.2021 | 31,70 | 32,20 | 31,40 | 31,60 | 0,00% | - |
| 06.10.2021 | 31,20 | 31,60 | 30,90 | 31,60 | 1,28% | - |
| 05.10.2021 | 31,00 | 31,40 | 30,60 | 31,20 | 0,65% | - |
| 04.10.2021 | 30,80 | 31,40 | 30,30 | 31,00 | 0,65% | - |
| 01.10.2021 | 28,30 | 31,00 | 28,00 | 30,80 | 8,45% | - |
| 30.09.2021 | 29,20 | 29,20 | 28,40 | 28,40 | -2,07% | - |
| 29.09.2021 | 29,10 | 29,30 | 28,80 | 29,00 | 0,69% | - |
| 28.09.2021 | 29,00 | 29,40 | 28,80 | 28,80 | -0,69% | - |
| 27.09.2021 | 28,50 | 29,40 | 28,00 | 29,00 | 2,11% | - |
| 24.09.2021 | 28,30 | 28,60 | 27,90 | 28,40 | 0,71% | - |
| 23.09.2021 | 27,60 | 28,60 | 27,40 | 28,20 | 2,92% | - |
| 22.09.2021 | 27,10 | 27,80 | 26,90 | 27,40 | 1,86% | - |
| 21.09.2021 | 27,70 | 28,00 | 26,80 | 26,90 | -2,18% | - |
| 20.09.2021 | 27,10 | 27,60 | 26,60 | 27,50 | 0,36% | - |
| 17.09.2021 | 27,40 | 27,70 | 26,60 | 27,40 | -1,44% | 50,00 |
| 16.09.2021 | 27,30 | 28,00 | 27,20 | 27,80 | 2,21% | - |
| 15.09.2021 | 27,50 | 27,60 | 26,80 | 27,20 | -0,73% | - |
| 14.09.2021 | 28,20 | 28,30 | 27,40 | 27,40 | -2,14% | - |
| 13.09.2021 | 27,70 | 28,20 | 27,40 | 28,00 | 1,45% | - |
| 10.09.2021 | 28,30 | 28,40 | 27,60 | 27,60 | -2,13% | - |
| 09.09.2021 | 28,60 | 29,00 | 28,10 | 28,20 | -1,40% | - |
| 08.09.2021 | 28,90 | 29,00 | 28,40 | 28,60 | -0,69% | - |
| 07.09.2021 | 28,80 | 28,80 | 28,40 | 28,80 | 0,00% | - |
| 06.09.2021 | 28,80 | 28,80 | 28,70 | 28,80 | 0,35% | - |
| 03.09.2021 | 29,80 | 29,90 | 28,60 | 28,70 | -3,04% | - |
| 02.09.2021 | 29,80 | 30,00 | 29,40 | 29,60 | -0,67% | - |
| 01.09.2021 | 29,60 | 29,80 | 29,20 | 29,80 | 1,36% | 3,00 |
| 31.08.2021 | 29,00 | 29,60 | 28,80 | 29,40 | 1,38% | - |
| 30.08.2021 | 29,60 | 30,20 | 29,00 | 29,00 | -2,03% | - |
| 27.08.2021 | 29,20 | 29,80 | 29,20 | 29,60 | 2,07% | - |
| 26.08.2021 | 29,40 | 29,50 | 28,80 | 29,00 | -1,36% | - |
| 25.08.2021 | 29,00 | 29,60 | 28,40 | 29,40 | 1,38% | - |
| 24.08.2021 | 28,70 | 29,40 | 28,50 | 29,00 | 0,69% | 66,00 |
| 23.08.2021 | 28,40 | 28,80 | 28,20 | 28,80 | 1,41% | - |
| 20.08.2021 | 27,90 | 28,40 | 27,70 | 28,40 | 1,43% | - |
| 19.08.2021 | 28,70 | 28,70 | 27,50 | 28,00 | -1,41% | - |
| 18.08.2021 | 29,20 | 29,30 | 28,40 | 28,40 | -2,07% | - |
| 17.08.2021 | 29,10 | 29,50 | 28,60 | 29,00 | -1,36% | - |
| 16.08.2021 | 29,80 | 30,40 | 29,00 | 29,40 | -2,00% | 1,00 |
| 13.08.2021 | 29,80 | 30,00 | 29,60 | 30,00 | 0,67% | - |
| 12.08.2021 | 29,80 | 30,00 | 29,40 | 29,80 | 0,00% | - |
| 11.08.2021 | 29,40 | 30,00 | 28,80 | 29,80 | 2,05% | - |
| 10.08.2021 | 29,80 | 29,80 | 28,40 | 29,20 | -1,35% | 320,00 |
| 09.08.2021 | 29,80 | 30,00 | 29,20 | 29,60 | -0,67% | - |
| 06.08.2021 | 29,80 | 30,40 | 29,80 | 29,80 | 0,00% | - |
| 05.08.2021 | 29,20 | 29,80 | 29,00 | 29,80 | 2,05% | - |
| 04.08.2021 | 29,20 | 29,20 | 28,60 | 29,20 | 0,00% | - |
| 03.08.2021 | 29,70 | 29,80 | 28,40 | 29,20 | 0,00% | - |
| 02.08.2021 | 30,30 | 30,30 | 29,20 | 29,20 | -1,35% | - |
| 30.07.2021 | 29,70 | 30,20 | 29,60 | 29,60 | -1,33% | - |
| 29.07.2021 | 29,80 | 30,60 | 29,70 | 30,00 | 0,33% | - |
| 28.07.2021 | 30,00 | 30,30 | 29,20 | 29,90 | 0,34% | - |
| 27.07.2021 | 30,00 | 30,30 | 29,60 | 29,80 | -0,67% | - |
| 26.07.2021 | 29,40 | 30,20 | 29,20 | 30,00 | 1,35% | - |
| 23.07.2021 | 29,40 | 29,80 | 29,20 | 29,60 | 0,68% | 30,00 |
| 22.07.2021 | 29,60 | 29,60 | 28,80 | 29,40 | -0,68% | 10,00 |
| 21.07.2021 | 29,00 | 30,00 | 29,00 | 29,60 | 2,07% | - |
| 20.07.2021 | 28,00 | 29,20 | 28,00 | 29,00 | 3,57% | - |
| 19.07.2021 | 28,80 | 28,80 | 27,30 | 28,00 | -2,78% | - |