163,050€
0,45%
Echtzeit-Aktienkurs Live Nation Entertainment
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 162,68 | 165,13 | 161,20 | 163,05 | 0,45% | - |
| 11.11.2026 | 160,02 | 163,88 | 159,77 | 162,33 | 1,69% | - |
| 10.11.2026 | 158,08 | 161,58 | 154,40 | 159,63 | 1,40% | - |
| 09.11.2026 | 157,93 | 158,75 | 153,40 | 157,43 | 0,05% | 87,00 |
| 06.11.2026 | 161,45 | 161,60 | 154,58 | 157,35 | -2,31% | 136,00 |
| 05.11.2026 | 163,23 | 167,35 | 160,43 | 161,08 | -1,33% | 3,00 |
| 04.11.2026 | 159,38 | 165,43 | 159,33 | 163,25 | 2,05% | 100,00 |
| 03.11.2026 | 157,40 | 160,65 | 156,50 | 159,98 | 0,98% | - |
| 02.11.2026 | 159,48 | 161,52 | 157,02 | 158,43 | -0,63% | 353,00 |
| 30.10.2026 | 158,85 | 160,98 | 158,30 | 159,43 | 0,55% | 69,00 |
| 29.10.2026 | 155,38 | 159,27 | 153,93 | 158,55 | 2,60% | 54,00 |
| 28.10.2026 | 154,13 | 155,08 | 151,90 | 154,52 | -0,05% | 43,00 |
| 27.10.2026 | 154,88 | 155,68 | 153,63 | 154,60 | 0,05% | 142,00 |
| 26.10.2026 | 155,50 | 155,75 | 152,88 | 154,52 | -0,34% | - |
| 23.10.2026 | 155,13 | 157,05 | 154,18 | 155,05 | -0,40% | - |
| 22.10.2026 | 154,35 | 157,02 | 153,95 | 155,68 | 0,27% | 74,00 |
| 21.10.2026 | 155,85 | 157,15 | 154,75 | 155,25 | -0,40% | 15,00 |
| 20.10.2026 | 152,27 | 155,88 | 151,70 | 155,88 | 2,26% | 36,00 |
| 19.10.2026 | 151,98 | 154,80 | 151,50 | 152,43 | 0,48% | 541,00 |
| 16.10.2026 | 153,80 | 155,00 | 150,08 | 151,70 | -1,27% | - |
| 15.10.2026 | 154,08 | 154,50 | 153,65 | 153,65 | 1,55% | - |
| 14.10.2026 | 153,18 | 154,38 | 151,10 | 151,30 | -1,14% | 14,00 |
| 13.10.2026 | 152,30 | 154,93 | 151,75 | 153,05 | 0,62% | - |
| 12.10.2026 | 152,43 | 153,00 | 150,33 | 152,10 | 0,03% | - |
| 09.10.2026 | 152,63 | 155,88 | 151,98 | 152,05 | -0,44% | 101,00 |
| 08.10.2026 | 152,23 | 153,77 | 151,20 | 152,73 | 0,07% | 56,00 |
| 07.10.2026 | 152,70 | 153,65 | 150,98 | 152,63 | 0,02% | - |
| 06.10.2026 | 152,38 | 153,93 | 152,08 | 152,60 | 0,36% | 30,00 |
| 05.10.2026 | 150,70 | 153,33 | 149,15 | 152,05 | 1,35% | 160,00 |
| 02.10.2026 | 148,75 | 150,58 | 147,93 | 150,02 | 1,03% | 425,00 |
| 01.10.2026 | 150,18 | 150,58 | 146,93 | 148,50 | -0,67% | 91,00 |
| 30.09.2026 | 151,38 | 152,25 | 149,43 | 149,50 | -0,52% | 87,00 |
| 29.09.2026 | 151,15 | 152,05 | 150,20 | 150,27 | -0,58% | 14,00 |
| 28.09.2026 | 149,73 | 152,83 | 149,52 | 151,15 | 0,77% | 171,00 |
| 25.09.2026 | 150,52 | 150,73 | 147,98 | 150,00 | -0,25% | - |
| 24.09.2026 | 148,52 | 150,63 | 146,15 | 150,38 | 1,23% | 650,00 |
| 23.09.2026 | 148,75 | 150,80 | 147,33 | 148,55 | 0,10% | - |
| 22.09.2026 | 147,52 | 149,25 | 146,23 | 148,40 | 0,56% | - |
| 21.09.2026 | 146,20 | 148,38 | 146,18 | 147,58 | 1,32% | 14,00 |
| 18.09.2026 | 147,08 | 147,25 | 144,98 | 145,65 | -0,68% | - |
| 17.09.2026 | 150,23 | 150,88 | 146,40 | 146,65 | -1,79% | - |
| 16.09.2026 | 147,40 | 151,50 | 147,33 | 149,33 | 1,15% | - |
| 15.09.2026 | 148,23 | 148,45 | 145,80 | 147,63 | -0,66% | 213,00 |
| 14.09.2026 | 147,08 | 150,10 | 146,80 | 148,60 | 1,31% | 13,00 |
| 11.09.2026 | 147,15 | 148,52 | 144,80 | 146,68 | 0,12% | - |
| 10.09.2026 | 146,65 | 148,27 | 145,08 | 146,50 | 0,22% | - |
| 09.09.2026 | 146,60 | 147,45 | 145,30 | 146,18 | -0,31% | - |
| 08.09.2026 | 148,05 | 148,80 | 146,55 | 146,63 | -1,13% | 504,00 |
| 07.09.2026 | 148,70 | 148,88 | 148,13 | 148,30 | -0,65% | 43,00 |
| 04.09.2026 | 152,63 | 152,88 | 147,80 | 149,27 | -2,23% | 78,00 |
| 03.09.2026 | 155,10 | 156,00 | 152,23 | 152,68 | -1,39% | - |
| 02.09.2026 | 153,00 | 155,85 | 152,73 | 154,83 | 1,24% | 54,00 |
| 01.09.2026 | 155,10 | 155,30 | 152,83 | 152,93 | -1,35% | - |
| 31.08.2026 | 156,33 | 156,83 | 154,05 | 155,02 | -1,16% | 14,00 |
| 28.08.2026 | 155,15 | 156,90 | 152,77 | 156,85 | 1,23% | 90,00 |
| 27.08.2026 | 156,95 | 157,05 | 153,55 | 154,95 | -1,26% | 109,00 |
| 26.08.2026 | 159,77 | 162,25 | 156,63 | 156,93 | -1,92% | 200,00 |
| 25.08.2026 | 157,40 | 160,00 | 157,35 | 160,00 | 1,14% | 57,00 |
| 24.08.2026 | 155,50 | 159,02 | 155,05 | 158,20 | 1,62% | - |
| 21.08.2026 | 156,05 | 157,05 | 155,13 | 155,68 | -0,16% | 14,00 |
| 20.08.2026 | 158,75 | 159,27 | 155,50 | 155,93 | -1,17% | - |
| 19.08.2026 | 155,10 | 159,05 | 154,77 | 157,77 | 16,03% | 180,00 |
| 05.05.2026 | 135,05 | 137,65 | 133,65 | 135,98 | 0,93% | 8,00 |
| 04.05.2026 | 135,05 | 135,60 | 133,60 | 134,73 | 0,11% | 15,00 |
| 30.04.2026 | 130,50 | 134,68 | 130,27 | 134,58 | 2,79% | 1.251,00 |
| 29.04.2026 | 132,58 | 132,58 | 129,65 | 130,93 | -0,96% | 2.741,00 |
| 28.04.2026 | 133,70 | 134,73 | 131,90 | 132,20 | -1,07% | - |
| 27.04.2026 | 133,40 | 134,70 | 131,75 | 133,63 | 0,06% | - |
| 24.04.2026 | 131,05 | 133,90 | 129,05 | 133,55 | 1,89% | - |
| 23.04.2026 | 131,33 | 133,25 | 130,10 | 131,08 | -0,81% | - |
| 22.04.2026 | 131,18 | 132,58 | 130,33 | 132,15 | 0,99% | 87,00 |
| 21.04.2026 | 132,80 | 133,95 | 130,48 | 130,85 | -1,23% | 14,00 |
| 20.04.2026 | 132,30 | 133,95 | 131,75 | 132,48 | -0,45% | 15,00 |
| 17.04.2026 | 136,60 | 137,25 | 131,88 | 133,08 | -2,33% | 40,00 |
| 16.04.2026 | 132,33 | 136,50 | 131,65 | 136,25 | 3,18% | 60,00 |
| 15.04.2026 | 140,98 | 142,50 | 130,10 | 132,05 | -6,31% | 2.086,00 |
| 14.04.2026 | 140,88 | 142,77 | 140,10 | 140,95 | 0,02% | 18,00 |
| 13.04.2026 | 136,50 | 142,08 | 135,55 | 140,93 | 2,88% | - |
| 10.04.2026 | 139,77 | 140,02 | 136,48 | 136,98 | -2,11% | 375,00 |
| 09.04.2026 | 139,83 | 140,75 | 137,98 | 139,93 | -0,20% | - |
| 08.04.2026 | 139,33 | 141,85 | 137,15 | 140,20 | 2,60% | 180,00 |
| 07.04.2026 | 138,85 | 139,18 | 135,58 | 136,65 | 1,24% | 16,00 |
| 02.04.2026 | 130,75 | 135,33 | 128,00 | 134,98 | 2,53% | 44,00 |
| 01.04.2026 | 132,08 | 132,95 | 129,55 | 131,65 | -0,28% | 115,00 |
| 31.03.2026 | 130,68 | 134,40 | 129,70 | 132,02 | 1,81% | - |
| 30.03.2026 | 125,88 | 131,63 | 125,88 | 129,68 | 2,53% | 69,00 |
| 27.03.2026 | 130,50 | 130,55 | 125,13 | 126,48 | -2,90% | 800,00 |
| 26.03.2026 | 133,40 | 134,80 | 129,77 | 130,25 | -2,78% | - |
| 25.03.2026 | 132,23 | 134,93 | 131,63 | 133,98 | 1,61% | - |
| 24.03.2026 | 131,48 | 133,58 | 130,40 | 131,85 | 0,78% | - |
| 23.03.2026 | 127,63 | 136,50 | 127,35 | 130,83 | 0,85% | 43,00 |
| 20.03.2026 | 133,20 | 133,65 | 127,13 | 129,73 | -2,63% | 56,00 |
| 19.03.2026 | 136,52 | 136,68 | 131,75 | 133,23 | -2,22% | 22,00 |
| 18.03.2026 | 135,80 | 137,60 | 134,38 | 136,25 | 0,81% | 15,00 |
| 17.03.2026 | 136,13 | 138,83 | 134,83 | 135,15 | -0,95% | - |
| 16.03.2026 | 135,52 | 137,05 | 133,83 | 136,45 | 1,26% | 49,00 |
| 13.03.2026 | 140,02 | 140,98 | 133,85 | 134,75 | -3,65% | 91,00 |
| 12.03.2026 | 142,52 | 143,77 | 138,23 | 139,85 | -2,31% | 289,00 |
| 11.03.2026 | 143,43 | 143,98 | 141,38 | 143,15 | 0,25% | - |
| 10.03.2026 | 142,52 | 143,93 | 139,80 | 142,80 | 0,21% | 198,00 |