Börse:
33,830$
0,18%
Echtzeit-Aktienkurs ARAMARK
Bid:
33,635$
Ask:
34,025$
Aktienkurse zur ARAMARK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 33,90 | 34,10 | 33,09 | 33,96 | 0,56% | 1.982.084,00 |
| 02.12.2021 | 32,19 | 34,00 | 32,01 | 33,77 | 5,47% | 2.439.696,00 |
| 01.12.2021 | 34,06 | 34,43 | 31,99 | 32,02 | -4,13% | 1.581.746,00 |
| 30.11.2021 | 33,89 | 34,14 | 33,27 | 33,40 | -2,85% | 2.264.141,00 |
| 29.11.2021 | 35,38 | 35,53 | 33,87 | 34,38 | -1,74% | 1.532.422,00 |
| 26.11.2021 | 34,34 | 35,00 | 33,73 | 34,99 | -2,56% | 1.889.220,00 |
| 24.11.2021 | 36,12 | 36,27 | 35,79 | 35,91 | -1,35% | 1.053.640,00 |
| 23.11.2021 | 36,42 | 37,04 | 36,39 | 36,40 | 0,30% | 1.980.923,00 |
| 22.11.2021 | 36,57 | 36,77 | 35,85 | 36,29 | -0,55% | 1.586.123,00 |
| 19.11.2021 | 36,16 | 36,62 | 35,49 | 36,49 | -1,08% | 3.821.971,00 |
| 18.11.2021 | 38,29 | 38,41 | 36,75 | 36,89 | -3,12% | 2.350.186,00 |
| 17.11.2021 | 37,90 | 38,23 | 37,38 | 38,08 | -0,42% | 1.673.267,00 |
| 16.11.2021 | 37,73 | 38,41 | 37,00 | 38,24 | 0,71% | 2.835.330,00 |
| 15.11.2021 | 38,27 | 38,62 | 37,67 | 37,97 | 0,03% | 2.602.603,00 |
| 12.11.2021 | 38,25 | 38,52 | 37,87 | 37,96 | -0,76% | 3.548.998,00 |
| 11.11.2021 | 38,27 | 38,74 | 38,20 | 38,25 | -0,62% | 1.376.355,00 |
| 10.11.2021 | 38,52 | 39,02 | 38,23 | 38,49 | -0,21% | 3.094.212,00 |
| 09.11.2021 | 38,68 | 38,86 | 38,05 | 38,57 | -0,85% | 2.795.079,00 |
| 08.11.2021 | 39,25 | 39,49 | 38,70 | 38,90 | -0,92% | 1.865.498,00 |
| 05.11.2021 | 38,75 | 39,57 | 38,63 | 39,26 | 3,45% | 2.495.902,00 |
| 04.11.2021 | 38,07 | 38,57 | 37,71 | 37,95 | 0,05% | 789.277,00 |
| 03.11.2021 | 37,22 | 38,11 | 37,13 | 37,93 | 1,80% | 1.937.311,00 |
| 02.11.2021 | 37,26 | 37,54 | 36,81 | 37,26 | -0,29% | 856.371,00 |
| 01.11.2021 | 36,63 | 37,37 | 36,63 | 37,37 | 2,44% | 1.111.924,00 |
| 29.10.2021 | 36,14 | 36,64 | 36,14 | 36,48 | 0,61% | 1.051.226,00 |
| 28.10.2021 | 36,20 | 36,35 | 35,89 | 36,26 | 0,17% | 1.336.994,00 |
| 27.10.2021 | 36,76 | 37,04 | 36,18 | 36,20 | -1,50% | 1.645.973,00 |
| 26.10.2021 | 36,84 | 36,98 | 36,47 | 36,75 | 0,03% | 969.533,00 |
| 25.10.2021 | 36,58 | 36,85 | 36,31 | 36,74 | 0,19% | 1.147.885,00 |
| 22.10.2021 | 36,98 | 37,21 | 36,66 | 36,67 | -1,19% | 908.849,00 |
| 21.10.2021 | 36,84 | 37,42 | 36,61 | 37,11 | 2,88% | 1.715.862,00 |
| 20.10.2021 | 36,00 | 36,54 | 35,93 | 36,07 | -1,15% | 2.284.183,00 |
| 19.10.2021 | 36,48 | 36,59 | 36,17 | 36,49 | 0,25% | 1.028.631,00 |
| 18.10.2021 | 35,94 | 36,49 | 35,87 | 36,40 | 0,14% | 3.891.278,00 |
| 15.10.2021 | 36,94 | 37,43 | 36,29 | 36,35 | -0,68% | 1.045.594,00 |
| 14.10.2021 | 37,21 | 37,42 | 36,42 | 36,60 | -1,19% | 1.614.137,00 |
| 13.10.2021 | 37,31 | 37,31 | 36,47 | 37,04 | 0,41% | 2.390.085,00 |
| 12.10.2021 | 36,91 | 37,39 | 36,60 | 36,89 | 0,33% | 1.478.655,00 |
| 11.10.2021 | 36,81 | 37,31 | 36,52 | 36,77 | 0,55% | 2.108.939,00 |
| 08.10.2021 | 36,66 | 37,02 | 36,39 | 36,57 | -0,11% | 1.176.119,00 |
| 07.10.2021 | 36,78 | 37,17 | 36,55 | 36,61 | 0,30% | 1.956.295,00 |
| 06.10.2021 | 35,87 | 36,55 | 35,72 | 36,50 | 0,66% | 1.600.978,00 |
| 05.10.2021 | 35,96 | 36,43 | 35,45 | 36,26 | 0,97% | 2.477.305,00 |
| 04.10.2021 | 35,71 | 36,57 | 35,57 | 35,91 | 0,36% | 3.445.119,00 |
| 01.10.2021 | 33,32 | 36,02 | 33,14 | 35,78 | 8,89% | 3.795.241,00 |
| 30.09.2021 | 33,68 | 33,68 | 32,86 | 32,86 | -2,14% | 1.613.018,00 |
| 29.09.2021 | 33,93 | 33,93 | 33,40 | 33,58 | -0,18% | 1.262.023,00 |
| 28.09.2021 | 33,77 | 34,36 | 33,58 | 33,64 | -0,74% | 1.884.684,00 |
| 27.09.2021 | 33,63 | 34,46 | 33,53 | 33,89 | 1,92% | 1.700.219,00 |
| 24.09.2021 | 33,20 | 33,44 | 32,98 | 33,25 | 0,39% | 1.195.322,00 |
| 23.09.2021 | 32,46 | 33,53 | 32,31 | 33,12 | 2,95% | 1.220.423,00 |
| 22.09.2021 | 31,73 | 32,59 | 31,73 | 32,17 | 2,09% | 3.401.329,00 |
| 21.09.2021 | 32,56 | 32,83 | 31,46 | 31,51 | -2,69% | 2.392.572,00 |
| 20.09.2021 | 31,60 | 32,43 | 31,22 | 32,38 | 0,81% | 1.872.869,00 |
| 17.09.2021 | 31,75 | 32,26 | 31,42 | 32,12 | -1,83% | 4.576.465,00 |
| 16.09.2021 | 32,28 | 32,96 | 32,02 | 32,72 | 1,77% | 3.173.091,00 |
| 15.09.2021 | 32,07 | 32,37 | 31,58 | 32,15 | -0,62% | 2.418.834,00 |
| 14.09.2021 | 33,14 | 33,14 | 32,26 | 32,35 | -2,35% | 1.207.829,00 |
| 13.09.2021 | 32,94 | 33,25 | 32,41 | 33,13 | 1,56% | 1.696.849,00 |
| 10.09.2021 | 33,59 | 33,65 | 32,59 | 32,62 | -1,89% | 2.318.382,00 |
| 09.09.2021 | 33,81 | 34,34 | 33,23 | 33,25 | -1,92% | 1.252.419,00 |
| 08.09.2021 | 34,03 | 34,29 | 33,60 | 33,90 | -0,47% | 2.151.845,00 |
| 07.09.2021 | 34,04 | 34,20 | 33,71 | 34,06 | -0,00% | 2.874.189,00 |
| 06.09.2021 | 34,06 | 34,06 | 34,06 | 34,06 | -0,20% | - |
| 03.09.2021 | 34,82 | 35,01 | 33,99 | 34,13 | -2,96% | 3.225.390,00 |
| 02.09.2021 | 35,31 | 35,52 | 35,00 | 35,17 | -0,20% | 1.284.860,00 |
| 01.09.2021 | 35,00 | 35,35 | 34,66 | 35,24 | 1,29% | 1.604.672,00 |
| 31.08.2021 | 34,30 | 34,86 | 34,26 | 34,79 | 1,70% | 1.662.592,00 |
| 30.08.2021 | 35,04 | 35,04 | 34,17 | 34,21 | -2,12% | 583.260,00 |
| 27.08.2021 | 34,46 | 35,18 | 34,30 | 34,95 | 2,28% | 717.253,00 |
| 26.08.2021 | 34,31 | 34,63 | 33,95 | 34,17 | -1,01% | 690.685,00 |
| 25.08.2021 | 34,24 | 34,73 | 33,89 | 34,52 | 1,05% | 3.075.446,00 |
| 24.08.2021 | 33,71 | 34,47 | 33,63 | 34,16 | 1,33% | 3.320.644,00 |
| 23.08.2021 | 33,53 | 33,86 | 33,25 | 33,71 | 1,57% | 2.802.992,00 |
| 20.08.2021 | 32,64 | 33,31 | 32,36 | 33,19 | 1,78% | 1.020.464,00 |
| 19.08.2021 | 32,91 | 33,14 | 32,15 | 32,61 | -2,07% | 2.094.062,00 |
| 18.08.2021 | 33,92 | 33,95 | 33,27 | 33,30 | -2,12% | 1.530.472,00 |
| 17.08.2021 | 33,92 | 34,22 | 33,60 | 34,02 | -1,33% | 2.628.050,00 |
| 16.08.2021 | 34,93 | 35,22 | 34,19 | 34,48 | -2,60% | 2.293.125,00 |
| 13.08.2021 | 35,22 | 35,46 | 34,98 | 35,40 | 1,03% | 1.994.076,00 |
| 12.08.2021 | 34,87 | 35,27 | 34,59 | 35,04 | -0,09% | 1.690.285,00 |
| 11.08.2021 | 34,01 | 35,17 | 33,75 | 35,07 | 2,48% | 1.641.460,00 |
| 10.08.2021 | 35,00 | 35,09 | 33,17 | 34,22 | -1,92% | 3.370.494,00 |
| 09.08.2021 | 35,22 | 35,29 | 34,35 | 34,89 | -0,60% | 2.803.748,00 |
| 06.08.2021 | 35,52 | 35,84 | 34,95 | 35,10 | -0,57% | 800.438,00 |
| 05.08.2021 | 34,72 | 35,31 | 34,57 | 35,30 | 2,53% | 1.113.907,00 |
| 04.08.2021 | 34,25 | 34,64 | 34,13 | 34,43 | -0,58% | 2.945.653,00 |
| 03.08.2021 | 34,73 | 34,75 | 33,64 | 34,63 | -0,37% | 2.144.463,00 |
| 02.08.2021 | 35,25 | 35,93 | 34,70 | 34,76 | -1,05% | 1.034.185,00 |
| 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 |