30,700€
0,33%
Echtzeit-Aktienkurs Aristocrat Leisure Ltd.
Bid:
Ask:
Aktienkurse zur Aristocrat Leisure Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 30,10 | 30,50 | 30,10 | 30,50 | -0,33% | - |
| 05.02.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | 1,00 |
| 04.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -5,00% | 7,00 |
| 03.02.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | 288,00 |
| 02.02.2026 | 31,00 | 31,20 | 31,00 | 31,20 | 0,00% | 29,00 |
| 30.01.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -0,95% | - |
| 29.01.2026 | 32,30 | 32,30 | 31,30 | 31,50 | -2,78% | - |
| 28.01.2026 | 32,40 | 32,50 | 32,30 | 32,40 | -1,22% | - |
| 27.01.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 26.01.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 23.01.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 22.01.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 5,03% | - |
| 21.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 20.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 19.01.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -1,51% | - |
| 16.01.2026 | 33,30 | 33,30 | 33,10 | 33,10 | -1,19% | - |
| 15.01.2026 | 33,10 | 33,50 | 33,10 | 33,50 | 1,82% | - |
| 14.01.2026 | 33,10 | 33,10 | 32,70 | 32,90 | 1,23% | - |
| 13.01.2026 | 32,70 | 32,90 | 32,50 | 32,50 | -1,81% | - |
| 12.01.2026 | 32,90 | 33,20 | 32,70 | 33,10 | 1,53% | - |
| 09.01.2026 | 32,40 | 32,70 | 32,30 | 32,60 | 1,24% | - |
| 08.01.2026 | 32,40 | 32,40 | 32,20 | 32,20 | 1,26% | - |
| 07.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | 2,00 |
| 06.01.2026 | 31,30 | 31,50 | 31,20 | 31,40 | -0,63% | - |
| 05.01.2026 | 30,80 | 31,60 | 30,80 | 31,60 | -3,66% | 12,00 |
| 02.01.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -0,30% | 4,00 |
| 30.12.2025 | 32,90 | 32,90 | 32,90 | 32,90 | -0,30% | - |
| 29.12.2025 | 32,80 | 33,00 | 32,80 | 33,00 | 1,23% | 354,00 |
| 23.12.2025 | 32,80 | 32,80 | 32,60 | 32,60 | 1,24% | 834,00 |
| 22.12.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | 669,00 |
| 18.12.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | 46,00 |
| 17.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | 125,00 |
| 16.12.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | 140,00 |
| 12.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | 482,00 |
| 11.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | 8,00 |
| 08.12.2025 | 33,20 | 33,20 | 32,80 | 32,80 | -0,61% | 33,00 |
| 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 |
| 20.10.2025 | 39,40 | 40,00 | 39,40 | 36,80 | 0,00% | - |
| 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 |