32,600€
-0,31%
Echtzeit-Aktienkurs Aristocrat Leisure Ltd.
Bid:
Ask:
Aktienkurse zur Aristocrat Leisure Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 32,80 | 32,80 | 32,60 | 32,60 | -0,31% | - |
| 04.12.2025 | 33,10 | 33,10 | 32,60 | 32,70 | -1,21% | - |
| 03.12.2025 | 32,60 | 33,20 | 32,60 | 33,10 | 1,22% | - |
| 02.12.2025 | 33,10 | 33,10 | 32,70 | 32,70 | -1,51% | - |
| 01.12.2025 | 32,90 | 33,20 | 32,90 | 33,20 | 0,61% | - |
| 28.11.2025 | 33,10 | 33,10 | 32,90 | 33,00 | 0,00% | - |
| 27.11.2025 | 33,00 | 33,10 | 33,00 | 33,00 | 0,30% | - |
| 26.11.2025 | 32,40 | 33,10 | 32,40 | 32,90 | 2,49% | - |
| 25.11.2025 | 32,30 | 32,30 | 32,10 | 32,10 | -2,43% | - |
| 24.11.2025 | 33,00 | 33,00 | 32,80 | 32,90 | 0,61% | - |
| 21.11.2025 | 32,60 | 32,70 | 32,60 | 32,70 | 3,48% | - |
| 20.11.2025 | 32,20 | 32,90 | 31,60 | 31,60 | -0,94% | - |
| 19.11.2025 | 31,00 | 31,90 | 31,00 | 31,90 | 1,92% | - |
| 18.11.2025 | 31,70 | 31,70 | 31,30 | 31,30 | -0,95% | - |
| 17.11.2025 | 32,20 | 32,20 | 31,40 | 31,60 | -0,63% | - |
| 14.11.2025 | 32,20 | 32,20 | 31,50 | 31,80 | -4,22% | 3,00 |
| 13.11.2025 | 33,70 | 33,80 | 33,10 | 33,20 | -1,19% | - |
| 12.11.2025 | 36,30 | 36,30 | 33,50 | 33,60 | -6,67% | - |
| 11.11.2025 | 36,20 | 36,20 | 36,00 | 36,00 | 0,00% | - |
| 10.11.2025 | 35,00 | 36,10 | 35,00 | 36,00 | 2,56% | - |
| 07.11.2025 | 35,30 | 35,30 | 34,20 | 35,10 | -2,77% | - |
| 06.11.2025 | 35,90 | 36,20 | 35,90 | 36,10 | 0,28% | - |
| 05.11.2025 | 35,50 | 36,20 | 35,50 | 36,00 | 1,98% | - |
| 04.11.2025 | 35,70 | 35,70 | 35,30 | 35,30 | -2,75% | - |
| 03.11.2025 | 35,90 | 36,40 | 35,90 | 36,30 | 1,11% | - |
| 31.10.2025 | 36,10 | 36,10 | 35,90 | 35,90 | -0,28% | - |
| 30.10.2025 | 36,90 | 36,90 | 35,90 | 36,00 | -2,70% | - |
| 29.10.2025 | 37,50 | 37,50 | 36,90 | 37,00 | -0,27% | - |
| 28.10.2025 | 37,40 | 37,40 | 37,10 | 37,10 | 0,00% | - |
| 27.10.2025 | 36,50 | 37,10 | 36,50 | 37,10 | 2,20% | - |
| 24.10.2025 | 36,40 | 36,40 | 36,20 | 36,30 | 0,28% | - |
| 23.10.2025 | 36,20 | 36,30 | 36,10 | 36,20 | 1,12% | - |
| 22.10.2025 | 35,70 | 36,10 | 35,60 | 35,80 | 0,56% | - |
| 21.10.2025 | 36,20 | 36,20 | 35,40 | 35,60 | -1,66% | - |
| 20.10.2025 | 36,50 | 36,50 | 35,70 | 36,20 | -1,09% | - |
| 17.10.2025 | 35,90 | 36,60 | 35,50 | 36,60 | 0,27% | - |
| 16.10.2025 | 36,40 | 36,60 | 36,40 | 36,50 | -0,54% | - |
| 15.10.2025 | 36,80 | 36,90 | 36,70 | 36,70 | 0,82% | - |
| 14.10.2025 | 38,00 | 38,00 | 36,30 | 36,40 | -2,15% | - |
| 13.10.2025 | 37,00 | 37,30 | 37,00 | 37,20 | -3,63% | - |
| 10.10.2025 | 38,70 | 38,80 | 38,50 | 38,60 | 0,00% | - |
| 09.10.2025 | 38,60 | 38,70 | 38,50 | 38,60 | 0,26% | - |
| 08.10.2025 | 38,70 | 38,70 | 38,20 | 38,50 | -1,03% | - |
| 07.10.2025 | 39,30 | 39,30 | 38,90 | 38,90 | -0,77% | - |
| 06.10.2025 | 39,50 | 39,50 | 39,10 | 39,20 | -1,26% | - |
| 03.10.2025 | 39,10 | 39,80 | 39,10 | 39,70 | 1,02% | - |
| 02.10.2025 | 39,50 | 39,50 | 39,10 | 39,30 | 0,77% | - |
| 01.10.2025 | 39,50 | 39,50 | 38,80 | 39,00 | -0,76% | - |
| 30.09.2025 | 39,10 | 39,60 | 39,10 | 39,30 | 0,51% | - |
| 29.09.2025 | 38,50 | 39,20 | 38,50 | 39,10 | 2,09% | - |
| 26.09.2025 | 38,00 | 38,40 | 38,00 | 38,30 | 0,00% | - |
| 25.09.2025 | 38,10 | 38,40 | 38,10 | 38,30 | 0,00% | - |
| 24.09.2025 | 38,00 | 38,40 | 38,00 | 38,30 | 0,00% | - |
| 23.09.2025 | 38,80 | 38,80 | 38,20 | 38,30 | -1,03% | - |
| 22.09.2025 | 38,90 | 38,90 | 38,60 | 38,70 | 0,00% | - |
| 19.09.2025 | 38,30 | 38,90 | 38,30 | 38,70 | 1,04% | - |
| 18.09.2025 | 38,50 | 38,60 | 38,30 | 38,30 | -0,78% | - |
| 17.09.2025 | 38,90 | 38,90 | 38,40 | 38,60 | -0,77% | - |
| 16.09.2025 | 39,10 | 39,10 | 38,60 | 38,90 | -0,26% | - |
| 15.09.2025 | 38,20 | 39,10 | 38,20 | 39,00 | 1,56% | - |
| 12.09.2025 | 40,20 | 40,20 | 38,20 | 38,40 | -3,03% | - |
| 11.09.2025 | 39,50 | 39,70 | 39,40 | 39,60 | 0,51% | - |
| 10.09.2025 | 39,40 | 39,60 | 39,40 | 39,40 | 0,00% | - |
| 09.09.2025 | 39,10 | 39,40 | 39,10 | 39,40 | 0,25% | - |
| 08.09.2025 | 38,60 | 39,30 | 38,60 | 39,30 | 1,81% | - |
| 05.09.2025 | 39,20 | 39,20 | 38,30 | 38,60 | -1,28% | - |
| 04.09.2025 | 38,90 | 39,20 | 38,60 | 39,10 | 0,51% | - |
| 03.09.2025 | 38,80 | 39,00 | 38,70 | 38,90 | 0,52% | - |
| 02.09.2025 | 39,60 | 39,60 | 38,40 | 38,70 | -2,27% | - |
| 01.09.2025 | 40,40 | 40,40 | 39,30 | 39,60 | -1,98% | - |
| 29.08.2025 | 41,00 | 41,00 | 40,20 | 40,40 | -1,22% | - |
| 28.08.2025 | 40,70 | 41,00 | 40,70 | 40,90 | 0,25% | - |
| 27.08.2025 | 40,20 | 40,80 | 40,20 | 40,80 | 1,49% | - |
| 26.08.2025 | 39,80 | 40,20 | 39,80 | 40,20 | 1,01% | - |
| 25.08.2025 | 39,90 | 39,90 | 39,60 | 39,80 | -0,25% | - |
| 22.08.2025 | 39,20 | 40,00 | 39,10 | 39,90 | 0,50% | - |
| 21.08.2025 | 38,70 | 39,80 | 38,70 | 39,70 | 2,06% | - |
| 20.08.2025 | 39,20 | 39,60 | 38,90 | 38,90 | -0,51% | - |
| 19.08.2025 | 39,60 | 39,60 | 39,00 | 39,10 | -0,26% | - |
| 18.08.2025 | 39,20 | 39,40 | 39,10 | 39,20 | -0,25% | - |
| 15.08.2025 | 38,90 | 39,50 | 38,90 | 39,30 | 1,29% | - |
| 14.08.2025 | 39,10 | 39,30 | 38,60 | 38,80 | -0,51% | 2,00 |
| 13.08.2025 | 39,50 | 39,50 | 38,80 | 39,00 | -1,27% | 5,00 |
| 12.08.2025 | 38,60 | 39,50 | 38,60 | 39,50 | 2,60% | - |
| 11.08.2025 | 38,70 | 38,80 | 38,50 | 38,50 | -2,78% | - |
| 08.08.2025 | 39,60 | 39,60 | 39,20 | 39,60 | -0,25% | - |
| 07.08.2025 | 39,20 | 40,30 | 39,20 | 39,70 | 1,02% | - |
| 06.08.2025 | 38,20 | 39,40 | 38,20 | 39,30 | 2,61% | 2,00 |
| 05.08.2025 | 38,80 | 38,80 | 38,10 | 38,30 | -1,03% | - |
| 04.08.2025 | 38,30 | 38,80 | 38,30 | 38,70 | 1,04% | - |
| 01.08.2025 | 38,70 | 39,00 | 37,90 | 38,30 | -0,78% | - |
| 31.07.2025 | 38,40 | 39,80 | 38,40 | 38,60 | 0,78% | - |
| 30.07.2025 | 38,30 | 38,80 | 38,20 | 38,30 | 0,00% | - |
| 29.07.2025 | 37,80 | 38,70 | 37,80 | 38,30 | 1,32% | 149,00 |
| 28.07.2025 | 37,60 | 38,20 | 37,60 | 37,80 | 0,27% | - |
| 25.07.2025 | 37,90 | 37,90 | 37,50 | 37,70 | -0,26% | - |
| 24.07.2025 | 38,00 | 38,10 | 37,80 | 37,80 | -0,26% | 7,00 |
| 23.07.2025 | 37,80 | 38,10 | 37,80 | 37,90 | 0,80% | - |
| 22.07.2025 | 37,50 | 37,70 | 37,40 | 37,60 | 0,27% | - |
| 21.07.2025 | 37,90 | 37,90 | 37,50 | 37,50 | -1,06% | - |