9,940€
0,40%
Echtzeit-Aktienkurs Circus SE
Bid:
Ask:
Aktienkurse zur Circus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 9,66 | 9,80 | 9,66 | 9,73 | -1,72% | 2.478,00 |
| 05.02.2026 | 9,06 | 10,10 | 9,06 | 9,90 | 12,24% | 47.835,00 |
| 04.02.2026 | 9,54 | 9,56 | 8,72 | 8,82 | -6,77% | 15.025,00 |
| 03.02.2026 | 9,16 | 9,74 | 8,70 | 9,46 | -1,87% | 22.113,00 |
| 02.02.2026 | 9,16 | 9,64 | 8,40 | 9,64 | 7,35% | 32.232,00 |
| 30.01.2026 | 9,48 | 9,48 | 8,90 | 8,98 | -5,47% | 20.630,00 |
| 29.01.2026 | 9,58 | 10,25 | 9,14 | 9,50 | -1,04% | 27.171,00 |
| 28.01.2026 | 9,02 | 9,60 | 8,66 | 9,60 | 6,43% | 31.067,00 |
| 27.01.2026 | 9,04 | 9,18 | 8,60 | 9,02 | -3,01% | 22.378,00 |
| 26.01.2026 | 9,64 | 10,15 | 8,74 | 9,30 | -0,85% | 32.648,00 |
| 23.01.2026 | 9,64 | 9,78 | 8,82 | 9,38 | -4,67% | 38.292,00 |
| 22.01.2026 | 10,40 | 10,45 | 9,62 | 9,84 | -5,38% | 45.999,00 |
| 21.01.2026 | 10,75 | 10,75 | 9,38 | 10,40 | -1,89% | 48.160,00 |
| 20.01.2026 | 10,35 | 12,20 | 10,35 | 10,60 | 0,95% | 75.567,00 |
| 19.01.2026 | 10,60 | 10,75 | 10,15 | 10,50 | -4,98% | 19.972,00 |
| 16.01.2026 | 11,05 | 11,50 | 10,65 | 11,05 | 0,45% | 25.971,00 |
| 15.01.2026 | 11,35 | 11,80 | 10,75 | 11,00 | -2,22% | 47.163,00 |
| 14.01.2026 | 11,95 | 12,10 | 11,20 | 11,25 | -5,46% | 27.204,00 |
| 13.01.2026 | 11,80 | 12,15 | 11,70 | 11,90 | -1,65% | 16.890,00 |
| 12.01.2026 | 12,25 | 12,25 | 11,60 | 12,10 | 0,00% | 24.915,00 |
| 09.01.2026 | 12,45 | 12,50 | 12,00 | 12,10 | -0,82% | 23.715,00 |
| 08.01.2026 | 11,90 | 12,65 | 11,90 | 12,20 | 2,09% | 21.102,00 |
| 07.01.2026 | 12,15 | 12,35 | 11,70 | 11,95 | -1,24% | 11.601,00 |
| 06.01.2026 | 11,75 | 12,40 | 11,50 | 12,10 | 5,22% | 22.345,00 |
| 05.01.2026 | 12,20 | 12,40 | 11,40 | 11,50 | -4,17% | 36.511,00 |
| 02.01.2026 | 12,05 | 12,35 | 11,90 | 12,00 | 0,42% | 19.082,00 |
| 30.12.2025 | 12,30 | 12,45 | 11,90 | 11,95 | -1,65% | 20.317,00 |
| 29.12.2025 | 12,45 | 13,05 | 12,05 | 12,15 | -2,41% | 35.217,00 |
| 23.12.2025 | 12,60 | 12,75 | 12,20 | 12,45 | -2,35% | 21.223,00 |
| 22.12.2025 | 12,70 | 13,00 | 12,55 | 12,75 | 0,39% | 27.438,00 |
| 19.12.2025 | 12,40 | 13,00 | 12,30 | 12,70 | 2,42% | 23.623,00 |
| 18.12.2025 | 12,60 | 12,75 | 12,25 | 12,40 | -1,59% | 22.467,00 |
| 17.12.2025 | 12,25 | 13,15 | 11,80 | 12,60 | 4,13% | 27.606,00 |
| 16.12.2025 | 11,80 | 12,50 | 11,80 | 12,10 | 2,54% | 14.655,00 |
| 15.12.2025 | 12,55 | 13,00 | 11,80 | 11,80 | -6,35% | 36.318,00 |
| 12.12.2025 | 13,25 | 13,65 | 12,45 | 12,60 | -7,01% | 82.704,00 |
| 11.12.2025 | 13,65 | 14,45 | 13,05 | 13,55 | -0,37% | 76.196,00 |
| 10.12.2025 | 12,70 | 15,10 | 12,35 | 13,60 | 9,24% | 69.428,00 |
| 09.12.2025 | 13,30 | 14,25 | 12,20 | 12,45 | -5,32% | 60.774,00 |
| 08.12.2025 | 13,60 | 13,90 | 12,90 | 13,15 | -2,59% | 15.496,00 |
| 05.12.2025 | 13,50 | 13,50 | 12,85 | 13,50 | 0,75% | 19.245,00 |
| 04.12.2025 | 13,00 | 13,65 | 12,85 | 13,40 | 3,08% | 18.690,00 |
| 03.12.2025 | 12,95 | 13,20 | 12,55 | 13,00 | -1,14% | 6.641,00 |
| 02.12.2025 | 13,35 | 13,40 | 12,55 | 13,15 | -0,38% | 17.285,00 |
| 01.12.2025 | 13,35 | 13,60 | 13,10 | 13,20 | -3,30% | 18.862,00 |
| 28.11.2025 | 13,55 | 13,90 | 13,35 | 13,65 | 0,74% | 8.136,00 |
| 27.11.2025 | 13,35 | 14,00 | 13,30 | 13,55 | 4,23% | 11.566,00 |
| 26.11.2025 | 13,85 | 13,90 | 12,80 | 13,00 | -5,80% | 21.452,00 |
| 25.11.2025 | 14,35 | 14,45 | 13,45 | 13,80 | -4,50% | 13.520,00 |
| 24.11.2025 | 15,40 | 15,40 | 13,50 | 14,45 | -3,67% | 47.522,00 |
| 21.11.2025 | 16,00 | 16,05 | 14,55 | 15,00 | -6,54% | 22.376,00 |
| 20.11.2025 | 15,95 | 16,75 | 15,65 | 16,05 | 0,63% | 11.827,00 |
| 19.11.2025 | 16,20 | 16,45 | 15,55 | 15,95 | -1,85% | 8.098,00 |
| 18.11.2025 | 16,60 | 16,80 | 15,85 | 16,25 | -3,85% | 11.266,00 |
| 17.11.2025 | 17,15 | 17,80 | 16,00 | 16,90 | 0,90% | 17.657,00 |
| 14.11.2025 | 17,00 | 17,20 | 15,60 | 16,75 | 0,30% | 22.727,00 |
| 13.11.2025 | 17,65 | 18,20 | 16,50 | 16,70 | -5,65% | 28.204,00 |
| 12.11.2025 | 18,80 | 19,30 | 17,60 | 17,70 | -5,85% | 20.046,00 |
| 11.11.2025 | 19,20 | 19,40 | 18,10 | 18,80 | -2,34% | 8.655,00 |
| 10.11.2025 | 19,60 | 20,30 | 18,85 | 19,25 | 2,39% | 25.073,00 |
| 07.11.2025 | 20,60 | 21,30 | 18,05 | 18,80 | -8,74% | 55.717,00 |
| 06.11.2025 | 21,30 | 22,50 | 19,25 | 20,60 | -1,90% | 67.962,00 |
| 05.11.2025 | 22,10 | 22,70 | 20,90 | 21,00 | -5,41% | 22.087,00 |
| 04.11.2025 | 22,40 | 23,50 | 20,20 | 22,20 | -3,48% | 76.510,00 |
| 03.11.2025 | 20,20 | 23,30 | 20,20 | 23,00 | 19,79% | 103.430,00 |
| 31.10.2025 | 18,60 | 19,85 | 18,50 | 19,20 | 2,40% | 14.134,00 |
| 30.10.2025 | 19,75 | 19,95 | 18,45 | 18,75 | -4,58% | 19.216,00 |
| 29.10.2025 | 19,10 | 19,85 | 18,90 | 19,65 | 3,42% | 18.800,00 |
| 28.10.2025 | 19,40 | 19,85 | 18,50 | 19,00 | -1,81% | 9.846,00 |
| 27.10.2025 | 19,15 | 19,85 | 18,25 | 19,35 | 3,20% | 15.053,00 |
| 24.10.2025 | 17,60 | 19,45 | 17,60 | 18,75 | 8,38% | 22.071,00 |
| 23.10.2025 | 16,95 | 17,70 | 16,55 | 17,30 | 0,58% | 7.676,00 |
| 22.10.2025 | 17,00 | 17,35 | 16,80 | 17,20 | 1,18% | 5.892,00 |
| 21.10.2025 | 18,10 | 18,45 | 16,95 | 17,00 | -3,95% | 6.251,00 |
| 20.10.2025 | 17,95 | 18,50 | 17,35 | 17,70 | 1,14% | 12.903,00 |
| 17.10.2025 | 16,35 | 18,50 | 16,20 | 17,50 | 5,11% | 26.111,00 |
| 16.10.2025 | 17,15 | 17,30 | 16,10 | 16,65 | -1,77% | 9.475,00 |
| 15.10.2025 | 16,95 | 17,75 | 16,50 | 16,95 | 1,80% | 12.931,00 |
| 14.10.2025 | 17,20 | 17,60 | 16,55 | 16,65 | -3,48% | 5.483,00 |
| 13.10.2025 | 16,25 | 17,55 | 15,60 | 17,25 | 10,58% | 7.867,00 |
| 10.10.2025 | 17,15 | 17,60 | 15,60 | 15,60 | -9,04% | 13.423,00 |
| 09.10.2025 | 18,55 | 18,90 | 17,15 | 17,15 | -6,79% | 9.215,00 |
| 08.10.2025 | 17,40 | 18,75 | 17,05 | 18,40 | 6,67% | 18.454,00 |
| 07.10.2025 | 17,95 | 19,95 | 16,25 | 17,25 | -3,09% | 52.359,00 |
| 06.10.2025 | 15,70 | 18,45 | 15,70 | 17,80 | 13,38% | 56.309,00 |
| 03.10.2025 | 15,20 | 15,70 | 15,15 | 15,70 | 1,62% | 3.862,00 |
| 02.10.2025 | 15,25 | 15,70 | 14,75 | 15,45 | 1,31% | 8.014,00 |
| 01.10.2025 | 14,90 | 15,75 | 14,80 | 15,25 | 7,02% | 17.289,00 |
| 30.09.2025 | 14,95 | 14,95 | 14,05 | 14,25 | -3,39% | 5.231,00 |
| 29.09.2025 | 14,05 | 14,75 | 14,05 | 14,75 | 3,87% | 12.097,00 |
| 26.09.2025 | 14,55 | 14,65 | 13,90 | 14,20 | -0,70% | 8.216,00 |
| 25.09.2025 | 15,00 | 15,25 | 14,20 | 14,30 | -5,61% | 6.982,00 |
| 24.09.2025 | 14,85 | 16,15 | 14,55 | 15,15 | 4,12% | 25.644,00 |
| 23.09.2025 | 15,05 | 15,15 | 14,25 | 14,55 | -2,02% | 6.489,00 |
| 22.09.2025 | 15,60 | 15,60 | 14,50 | 14,85 | -1,66% | 17.820,00 |
| 19.09.2025 | 15,00 | 15,85 | 15,00 | 15,10 | -1,95% | 9.424,00 |
| 18.09.2025 | 13,85 | 16,00 | 13,85 | 15,40 | 12,00% | 74.966,00 |
| 17.09.2025 | 14,20 | 14,20 | 13,30 | 13,75 | -3,17% | 5.913,00 |
| 16.09.2025 | 13,90 | 14,35 | 13,60 | 14,20 | 2,90% | 15.039,00 |
| 15.09.2025 | 13,20 | 13,95 | 13,20 | 13,80 | 2,60% | 6.424,00 |