32,700€
-0,91%
Echtzeit-Aktienkurs Aristocrat Leisure Ltd.
Bid:
Ask:
Aktienkurse zur Aristocrat Leisure Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 33,40 | 33,40 | 33,00 | 33,00 | 1,85% | 17,00 |
| 02.12.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -2,99% | 1,00 |
| 01.12.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | 3,00 |
| 27.11.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 5,03% | 1,00 |
| 25.11.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -3,05% | 22,00 |
| 24.11.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | 4,00 |
| 20.11.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 5,13% | 3,00 |
| 18.11.2025 | 31,00 | 31,20 | 30,80 | 31,20 | -1,27% | 816,00 |
| 17.11.2025 | 31,20 | 31,60 | 31,20 | 31,60 | -1,25% | 357,00 |
| 13.11.2025 | 32,20 | 32,20 | 30,80 | 32,00 | -5,88% | 1.015,00 |
| 12.11.2025 | 33,80 | 34,00 | 33,80 | 34,00 | -5,03% | 115,00 |
| 10.11.2025 | 35,40 | 35,80 | 35,40 | 35,80 | 1,70% | 39,00 |
| 07.11.2025 | 35,40 | 35,40 | 35,20 | 35,20 | -3,30% | 26,00 |
| 06.11.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 2,82% | 42,00 |
| 05.11.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -3,28% | 1,00 |
| 03.11.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -3,17% | 3,00 |
| 28.10.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 2,16% | 23,00 |
| 27.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 2,78% | 7,00 |
| 24.10.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | 1,00 |
| 23.10.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | 1,00 |
| 16.10.2025 | 37,00 | 37,00 | 36,80 | 36,80 | 0,55% | 60,00 |
| 15.10.2025 | 36,20 | 36,60 | 36,20 | 36,60 | 0,00% | 171,00 |
| 14.10.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -3,68% | 541,00 |
| 13.10.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | 159,00 |
| 08.10.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | 2,00 |
| 07.10.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | 1,00 |
| 03.10.2025 | 39,40 | 40,00 | 39,40 | 40,00 | 2,04% | 27,00 |
| 01.10.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | 2,00 |
| 29.09.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 4,21% | 2,00 |
| 24.09.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | 1,00 |
| 23.09.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | 1,00 |
| 19.09.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -3,52% | 9,00 |
| 10.09.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | 1,00 |
| 08.09.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 2,59% | 1,00 |
| 02.09.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -3,02% | 1,00 |
| 01.09.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 2,05% | 2,00 |
| 20.08.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | 10,00 |
| 15.08.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | 385,00 |
| 14.08.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | 50,00 |
| 11.08.2025 | 38,20 | 39,00 | 38,20 | 39,00 | -1,52% | 2,00 |
| 07.08.2025 | 39,80 | 39,80 | 39,60 | 39,60 | 2,06% | 44,00 |
| 06.08.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | 1,00 |
| 04.08.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -2,05% | 1,00 |
| 01.08.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -2,01% | 3,00 |
| 31.07.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 3,65% | 3,00 |
| 29.07.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | 2,00 |
| 24.07.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | 130,00 |
| 23.07.2025 | 37,60 | 38,40 | 37,60 | 37,60 | -0,53% | 115,00 |
| 18.07.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | 75,00 |
| 15.07.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | 50,00 |
| 11.07.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | 96,00 |
| 10.07.2025 | 37,80 | 38,40 | 37,80 | 38,40 | 1,05% | 430,00 |
| 08.07.2025 | 37,40 | 38,00 | 37,40 | 38,00 | 0,53% | 261,00 |
| 07.07.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 2,72% | 1,00 |
| 02.07.2025 | 36,60 | 36,80 | 36,60 | 36,80 | 0,55% | 181,00 |
| 01.07.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | 19,00 |
| 27.06.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | 2,00 |
| 24.06.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | 1,00 |
| 23.06.2025 | 37,00 | 37,00 | 36,80 | 36,80 | 0,55% | 7,00 |
| 18.06.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | 141,00 |
| 10.06.2025 | 36,40 | 36,60 | 36,40 | 36,60 | 1,67% | 101,00 |
| 09.06.2025 | 35,60 | 36,00 | 35,60 | 36,00 | 3,45% | 111,00 |
| 03.06.2025 | 34,40 | 35,00 | 34,40 | 34,80 | -2,25% | 43,00 |
| 02.06.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | 2,00 |
| 27.05.2025 | 35,20 | 35,60 | 35,20 | 35,60 | 0,00% | 50,00 |
| 26.05.2025 | 35,20 | 35,60 | 35,20 | 35,60 | 2,30% | 247,00 |
| 23.05.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | 1,00 |
| 22.05.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -3,39% | 100,00 |
| 21.05.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | 10,00 |
| 20.05.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | 100,00 |
| 19.05.2025 | 36,00 | 36,40 | 35,40 | 36,40 | 0,00% | 412,00 |
| 15.05.2025 | 36,80 | 36,80 | 36,40 | 36,40 | 0,00% | 121,00 |
| 14.05.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -5,70% | 110,00 |
| 12.05.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | 73,00 |
| 08.05.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -2,54% | 1,00 |
| 07.05.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 3,14% | 1,00 |
| 05.05.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | 17,00 |
| 02.05.2025 | 38,20 | 38,60 | 38,20 | 38,40 | 1,05% | 349,00 |
| 30.04.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 3,83% | 30,00 |
| 24.04.2025 | 35,60 | 36,60 | 35,60 | 36,60 | 0,00% | 331,00 |
| 23.04.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 3,98% | 1,00 |
| 16.04.2025 | 35,00 | 35,20 | 35,00 | 35,20 | 0,00% | 235,00 |
| 15.04.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 4,14% | 1,00 |
| 11.04.2025 | 33,60 | 33,80 | 33,60 | 33,80 | 0,00% | 50,00 |
| 10.04.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | 8,00 |
| 09.04.2025 | 32,80 | 33,20 | 32,80 | 33,20 | 1,22% | 362,00 |
| 07.04.2025 | 31,20 | 32,80 | 31,20 | 32,80 | -2,38% | 247,00 |
| 04.04.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -8,20% | 64,00 |
| 03.04.2025 | 37,60 | 37,60 | 36,60 | 36,60 | -3,68% | 555,00 |
| 02.04.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | 1,00 |
| 01.04.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 4,37% | 316,00 |
| 31.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -7,58% | 7,00 |
| 26.03.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 2,06% | 60,00 |
| 25.03.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | 1,00 |
| 24.03.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 3,16% | 1,00 |
| 20.03.2025 | 37,60 | 38,00 | 37,60 | 38,00 | 2,70% | 129,00 |
| 19.03.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -4,64% | 163,00 |
| 17.03.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -3,96% | 15,00 |
| 07.03.2025 | 40,80 | 40,80 | 40,00 | 40,40 | -2,88% | 1.056,00 |
| 06.03.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | 2,00 |