Börse:
35,145$
-1,31%
Echtzeit-Aktienkurs ARAMARK
Bid:
34,761$
Ask:
35,529$
Aktienkurse zur ARAMARK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2021 | 35,23 | 35,85 | 35,10 | 35,13 | -1,35% | 1.174.143,00 |
| 29.07.2021 | 35,61 | 36,35 | 35,39 | 35,61 | 0,85% | 1.190.448,00 |
| 28.07.2021 | 35,45 | 35,56 | 34,52 | 35,31 | -0,23% | 1.410.102,00 |
| 27.07.2021 | 35,48 | 35,55 | 34,98 | 35,39 | 0,08% | 2.912.044,00 |
| 26.07.2021 | 34,82 | 35,57 | 34,63 | 35,36 | 1,76% | 2.605.296,00 |
| 23.07.2021 | 34,95 | 35,02 | 34,42 | 34,75 | 0,64% | 923.900,00 |
| 22.07.2021 | 34,68 | 34,68 | 33,85 | 34,53 | -0,78% | 1.644.002,00 |
| 21.07.2021 | 34,69 | 35,27 | 34,56 | 34,80 | 1,61% | 1.008.852,00 |
| 20.07.2021 | 33,07 | 34,45 | 33,07 | 34,25 | 3,79% | 1.400.402,00 |
| 19.07.2021 | 33,15 | 33,24 | 32,27 | 33,00 | -3,20% | 2.236.213,00 |
| 16.07.2021 | 34,99 | 35,19 | 34,09 | 34,09 | -1,62% | 1.996.851,00 |
| 15.07.2021 | 34,41 | 34,82 | 34,25 | 34,65 | 0,17% | 1.235.380,00 |
| 14.07.2021 | 35,20 | 35,57 | 34,59 | 34,59 | -1,37% | 3.211.396,00 |
| 13.07.2021 | 35,81 | 35,81 | 35,05 | 35,07 | -2,64% | 1.167.323,00 |
| 12.07.2021 | 35,42 | 36,03 | 35,16 | 36,02 | 0,28% | 1.718.012,00 |
| 09.07.2021 | 35,26 | 36,12 | 35,24 | 35,92 | 3,31% | 1.650.453,00 |
| 08.07.2021 | 35,06 | 35,18 | 34,20 | 34,77 | -3,17% | 2.590.067,00 |
| 07.07.2021 | 36,17 | 36,59 | 35,62 | 35,91 | -1,29% | 648.050,00 |
| 06.07.2021 | 36,93 | 37,05 | 35,97 | 36,38 | -1,78% | 1.426.951,00 |
| 02.07.2021 | 37,13 | 37,16 | 36,89 | 37,04 | 0,03% | 491.769,00 |
| 01.07.2021 | 37,56 | 37,65 | 36,98 | 37,03 | -0,59% | 960.370,00 |
| 30.06.2021 | 36,95 | 37,35 | 36,69 | 37,25 | 0,98% | 1.436.090,00 |
| 29.06.2021 | 36,83 | 37,13 | 35,95 | 36,89 | -0,38% | 1.621.984,00 |
| 28.06.2021 | 38,41 | 38,45 | 36,77 | 37,03 | -3,97% | 2.239.960,00 |
| 25.06.2021 | 38,37 | 38,91 | 38,19 | 38,56 | 0,13% | 1.925.904,00 |
| 24.06.2021 | 38,02 | 38,75 | 38,00 | 38,51 | 2,34% | 2.194.143,00 |
| 23.06.2021 | 37,88 | 37,95 | 37,56 | 37,63 | -0,27% | 1.373.868,00 |
| 22.06.2021 | 37,50 | 37,88 | 37,16 | 37,73 | 0,99% | 1.389.594,00 |
| 21.06.2021 | 36,32 | 37,38 | 36,18 | 37,36 | 3,55% | 1.180.012,00 |
| 18.06.2021 | 36,80 | 37,00 | 36,06 | 36,08 | -3,58% | 2.415.439,00 |
| 17.06.2021 | 37,52 | 37,72 | 36,62 | 37,42 | -0,21% | 1.691.749,00 |
| 16.06.2021 | 37,66 | 37,73 | 37,06 | 37,50 | -0,16% | 1.400.920,00 |
| 15.06.2021 | 37,67 | 37,83 | 37,49 | 37,56 | -0,21% | 1.257.433,00 |
| 14.06.2021 | 37,99 | 38,17 | 37,33 | 37,64 | -0,84% | 1.541.914,00 |
| 11.06.2021 | 37,51 | 38,07 | 37,45 | 37,96 | 1,20% | 2.044.351,00 |
| 10.06.2021 | 37,33 | 37,71 | 36,63 | 37,51 | 0,78% | 1.524.582,00 |
| 09.06.2021 | 37,34 | 37,94 | 37,00 | 37,22 | 0,95% | 1.972.228,00 |
| 08.06.2021 | 36,38 | 37,22 | 36,18 | 36,87 | 2,08% | 992.014,00 |
| 07.06.2021 | 36,03 | 36,27 | 35,96 | 36,12 | 0,44% | 680.416,00 |
| 04.06.2021 | 36,28 | 36,40 | 35,62 | 35,96 | -0,64% | 2.673.061,00 |
| 03.06.2021 | 36,05 | 36,48 | 35,63 | 36,19 | -0,22% | 965.789,00 |
| 02.06.2021 | 37,27 | 37,27 | 36,13 | 36,27 | -2,58% | 1.914.819,00 |
| 01.06.2021 | 37,71 | 37,75 | 37,15 | 37,23 | -0,32% | 1.935.561,00 |
| 28.05.2021 | 37,37 | 37,46 | 36,80 | 37,35 | -0,08% | 1.021.079,00 |
| 27.05.2021 | 37,72 | 37,72 | 37,06 | 37,38 | 0,51% | 2.919.440,00 |
| 26.05.2021 | 37,45 | 37,47 | 37,04 | 37,19 | 0,27% | 2.101.787,00 |
| 25.05.2021 | 37,40 | 38,00 | 36,92 | 37,09 | -0,93% | 1.722.687,00 |
| 24.05.2021 | 37,54 | 37,65 | 37,17 | 37,44 | 0,78% | 2.433.644,00 |
| 21.05.2021 | 37,50 | 37,77 | 37,14 | 37,15 | -0,16% | 2.131.452,00 |
| 20.05.2021 | 37,07 | 37,27 | 36,62 | 37,21 | 0,11% | 924.012,00 |
| 19.05.2021 | 37,15 | 37,36 | 36,65 | 37,17 | -1,69% | 1.756.268,00 |
| 18.05.2021 | 38,63 | 38,90 | 37,62 | 37,81 | -2,12% | 3.251.887,00 |
| 17.05.2021 | 38,47 | 38,73 | 38,18 | 38,63 | -1,20% | 2.154.367,00 |
| 14.05.2021 | 37,64 | 39,25 | 37,57 | 39,10 | 4,99% | 1.676.369,00 |
| 13.05.2021 | 36,46 | 37,53 | 36,46 | 37,24 | 2,62% | 2.588.234,00 |
| 12.05.2021 | 36,96 | 37,25 | 36,19 | 36,29 | -1,71% | 3.052.634,00 |
| 11.05.2021 | 37,09 | 37,90 | 36,39 | 36,92 | -1,86% | 2.369.936,00 |
| 10.05.2021 | 38,01 | 38,22 | 37,45 | 37,62 | -1,23% | 1.433.740,00 |
| 07.05.2021 | 37,90 | 38,69 | 37,70 | 38,09 | 0,63% | 1.096.794,00 |
| 06.05.2021 | 38,01 | 38,05 | 37,12 | 37,85 | -0,21% | 835.312,00 |
| 05.05.2021 | 38,31 | 38,16 | 37,73 | 37,93 | -1,10% | 996.303,00 |
| 04.05.2021 | 39,21 | 39,50 | 38,15 | 38,35 | -2,47% | 911.449,00 |
| 03.05.2021 | 39,03 | 39,80 | 39,03 | 39,32 | 1,16% | 3.675.291,00 |
| 30.04.2021 | 39,24 | 39,36 | 38,40 | 38,87 | -1,24% | 849.802,00 |
| 29.04.2021 | 40,64 | 40,70 | 39,15 | 39,36 | -1,67% | 1.323.327,00 |
| 28.04.2021 | 40,02 | 40,44 | 39,71 | 40,03 | 0,40% | 770.243,00 |
| 27.04.2021 | 39,85 | 40,28 | 39,61 | 39,87 | 0,05% | 3.333.549,00 |
| 26.04.2021 | 39,83 | 40,22 | 39,48 | 39,85 | 0,86% | 3.083.327,00 |
| 23.04.2021 | 39,56 | 39,68 | 38,95 | 39,51 | 0,92% | 973.993,00 |
| 22.04.2021 | 39,23 | 39,78 | 39,02 | 39,15 | -0,23% | 3.216.334,00 |
| 21.04.2021 | 38,14 | 39,36 | 37,82 | 39,24 | 2,43% | 734.064,00 |
| 20.04.2021 | 39,27 | 39,50 | 37,98 | 38,31 | -3,01% | 1.310.162,00 |
| 19.04.2021 | 39,59 | 39,79 | 39,20 | 39,50 | -0,35% | 1.106.057,00 |
| 16.04.2021 | 39,60 | 39,93 | 39,29 | 39,64 | 0,94% | 1.537.761,00 |
| 15.04.2021 | 39,35 | 39,65 | 38,89 | 39,27 | -0,41% | 693.078,00 |
| 14.04.2021 | 39,31 | 40,14 | 39,30 | 39,43 | 0,43% | 1.812.527,00 |
| 13.04.2021 | 39,22 | 39,43 | 38,67 | 39,26 | -0,51% | 856.766,00 |
| 12.04.2021 | 38,95 | 39,65 | 38,95 | 39,46 | 1,47% | 1.318.008,00 |
| 09.04.2021 | 38,59 | 38,90 | 38,38 | 38,89 | 0,46% | 1.090.612,00 |
| 08.04.2021 | 39,24 | 39,37 | 38,39 | 38,71 | -1,48% | 2.105.551,00 |
| 07.04.2021 | 38,84 | 39,29 | 38,77 | 39,29 | 1,32% | 1.000.041,00 |
| 06.04.2021 | 38,77 | 39,18 | 38,68 | 38,78 | 0,65% | 1.684.701,00 |
| 05.04.2021 | 38,65 | 39,07 | 38,41 | 38,53 | 0,73% | 2.093.786,00 |
| 01.04.2021 | 37,88 | 38,53 | 37,52 | 38,25 | 1,24% | 1.224.337,00 |
| 31.03.2021 | 38,28 | 38,76 | 37,78 | 37,78 | -1,38% | 1.496.837,00 |
| 30.03.2021 | 37,81 | 38,70 | 37,35 | 38,31 | 1,48% | 1.528.772,00 |
| 29.03.2021 | 38,54 | 39,00 | 37,49 | 37,75 | -2,96% | 1.986.561,00 |
| 26.03.2021 | 39,75 | 39,87 | 38,22 | 38,90 | -1,09% | 1.515.200,00 |
| 25.03.2021 | 37,82 | 39,60 | 37,15 | 39,33 | 3,31% | 1.917.621,00 |
| 24.03.2021 | 37,94 | 39,47 | 37,92 | 38,07 | 1,60% | 3.490.711,00 |
| 23.03.2021 | 38,73 | 39,07 | 37,10 | 37,47 | -3,85% | 2.347.286,00 |
| 22.03.2021 | 38,96 | 39,18 | 38,03 | 38,97 | -0,36% | 1.862.409,00 |
| 19.03.2021 | 40,10 | 40,32 | 38,88 | 39,11 | -2,90% | 1.787.554,00 |
| 18.03.2021 | 40,34 | 41,65 | 39,89 | 40,28 | -0,89% | 2.860.264,00 |
| 17.03.2021 | 41,53 | 41,66 | 40,24 | 40,64 | -2,28% | 2.613.021,00 |
| 16.03.2021 | 41,99 | 42,13 | 41,22 | 41,59 | -1,52% | 9.998.349,00 |
| 15.03.2021 | 42,60 | 43,12 | 41,61 | 42,23 | -0,21% | 1.147.957,00 |
| 12.03.2021 | 41,83 | 42,50 | 41,41 | 42,32 | 1,66% | 1.561.665,00 |
| 11.03.2021 | 41,43 | 42,14 | 40,97 | 41,63 | 0,63% | 3.050.415,00 |
| 10.03.2021 | 41,95 | 42,47 | 41,00 | 41,37 | -1,05% | 1.487.787,00 |