30,600€
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 | 30,70 | 29,80 | 30,30 | -0,98% | - |
| 05.02.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 04.02.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -3,16% | - |
| 03.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | - |
| 02.02.2026 | 30,40 | 31,00 | 30,40 | 31,00 | -0,64% | 300,00 |
| 30.01.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 29.01.2026 | 32,20 | 32,40 | 31,50 | 32,00 | -0,62% | - |
| 28.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 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 | -1,21% | - |
| 16.01.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 15.01.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 14.01.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 13.01.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 12.01.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 09.01.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
| 08.01.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 07.01.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | - |
| 06.01.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 05.01.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -4,91% | - |
| 02.01.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 30.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 29.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 23.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 22.12.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 19.12.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 18.12.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 17.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | 140,00 |
| 16.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 15.12.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 150,00 |
| 12.12.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 11.12.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |
| 10.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 09.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 08.12.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 05.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 04.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | 223,00 |
| 03.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 02.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 01.12.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 28.11.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 27.11.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 26.11.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
| 25.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | - |
| 24.11.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 21.11.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 20.11.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
| 19.11.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | - |
| 18.11.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 17.11.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 14.11.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | - |
| 13.11.2025 | 33,20 | 33,20 | 32,40 | 32,40 | -3,57% | 484,00 |
| 12.11.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -6,67% | - |
| 11.11.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 10.11.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 07.11.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -2,78% | - |
| 06.11.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 05.11.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 04.11.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 03.11.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 31.10.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 30.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 29.10.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 28.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 27.10.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 24.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 23.10.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 22.10.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 21.10.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 20.10.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 17.10.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 16.10.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 15.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 14.10.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 13.10.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -4,17% | - |
| 10.10.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 09.10.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 08.10.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | - |
| 07.10.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 06.10.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,52% | - |
| 03.10.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 02.10.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 01.10.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 30.09.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 29.09.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | - |
| 26.09.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 25.09.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 24.09.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 23.09.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 22.09.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 19.09.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 18.09.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 17.09.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 16.09.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 15.09.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | - |