19,050€
1,87%
Echtzeit-Aktienkurs Circus SE
Bid:
Ask:
Aktienkurse zur Circus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 18,80 | 19,40 | 18,70 | 19,05 | 1,87% | 350,00 |
| 21.02.2025 | 19,80 | 19,80 | 18,70 | 18,70 | 0,00% | 1.464,00 |
| 20.02.2025 | 20,00 | 20,40 | 18,70 | 18,70 | -3,11% | 949,00 |
| 19.02.2025 | 20,60 | 21,20 | 19,30 | 19,30 | -4,46% | 1.524,00 |
| 18.02.2025 | 19,70 | 20,20 | 19,60 | 20,20 | 5,21% | 693,00 |
| 17.02.2025 | 19,50 | 19,50 | 18,70 | 19,20 | 3,23% | 2.301,00 |
| 14.02.2025 | 19,20 | 19,70 | 18,60 | 18,60 | -4,62% | 1.766,00 |
| 13.02.2025 | 19,40 | 19,90 | 18,40 | 19,50 | 0,52% | 2.023,00 |
| 12.02.2025 | 20,00 | 20,20 | 19,20 | 19,40 | -3,96% | 1.015,00 |
| 11.02.2025 | 19,60 | 20,40 | 19,60 | 20,20 | -0,98% | 1.033,00 |
| 10.02.2025 | 20,20 | 20,40 | 19,50 | 20,40 | 2,00% | 1.595,00 |
| 07.02.2025 | 20,20 | 20,60 | 19,70 | 20,00 | -0,99% | 1.215,00 |
| 06.02.2025 | 20,80 | 20,80 | 19,80 | 20,20 | 1,00% | 3.100,00 |
| 05.02.2025 | 22,00 | 22,00 | 20,00 | 20,00 | -8,26% | 1.467,00 |
| 04.02.2025 | 21,20 | 22,40 | 21,00 | 21,80 | -0,91% | 2.442,00 |
| 03.02.2025 | 21,00 | 23,00 | 21,00 | 22,00 | 1,85% | 2.139,00 |
| 31.01.2025 | 22,80 | 23,20 | 21,40 | 21,60 | -4,42% | 560,00 |
| 30.01.2025 | 20,00 | 23,60 | 20,00 | 22,60 | 9,71% | 870,00 |
| 29.01.2025 | 21,60 | 22,00 | 19,70 | 20,60 | -4,63% | 2.390,00 |
| 28.01.2025 | 23,00 | 23,20 | 21,20 | 21,60 | -5,26% | 6.050,00 |
| 27.01.2025 | 23,80 | 24,00 | 22,80 | 22,80 | -4,20% | 2.109,00 |
| 24.01.2025 | 24,20 | 24,20 | 23,80 | 23,80 | 0,00% | 1.425,00 |
| 23.01.2025 | 23,60 | 24,60 | 23,60 | 23,80 | -0,83% | 2.934,00 |
| 22.01.2025 | 24,20 | 24,20 | 23,80 | 24,00 | 0,00% | 696,00 |
| 21.01.2025 | 24,20 | 24,60 | 24,00 | 24,00 | -0,83% | 1.558,00 |
| 20.01.2025 | 24,20 | 24,60 | 24,00 | 24,20 | -2,42% | 1.597,00 |
| 17.01.2025 | 23,80 | 25,00 | 23,80 | 24,80 | 3,33% | 5.643,00 |
| 16.01.2025 | 23,60 | 24,00 | 23,20 | 24,00 | 0,84% | 1.028,00 |
| 15.01.2025 | 24,00 | 24,20 | 23,80 | 23,80 | -0,83% | 429,00 |
| 14.01.2025 | 24,00 | 24,20 | 23,60 | 24,00 | -0,83% | 482,00 |
| 13.01.2025 | 24,20 | 24,40 | 23,80 | 24,20 | 0,00% | 2.885,00 |
| 10.01.2025 | 24,60 | 24,80 | 24,20 | 24,20 | -1,63% | 203,00 |
| 09.01.2025 | 24,00 | 24,80 | 23,80 | 24,60 | 0,00% | 1.146,00 |
| 08.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | 500,00 |
| 07.01.2025 | 25,00 | 25,00 | 24,00 | 24,00 | -6,25% | 261,00 |
| 06.01.2025 | 25,60 | 26,40 | 25,60 | 25,60 | 0,79% | 435,00 |
| 03.01.2025 | 25,00 | 25,60 | 24,80 | 25,40 | 1,60% | 1.118,00 |
| 02.01.2025 | 24,80 | 25,20 | 22,60 | 25,00 | -0,79% | 564,00 |
| 30.12.2024 | 25,20 | 25,20 | 25,00 | 25,20 | 0,80% | 115,00 |
| 27.12.2024 | 26,20 | 26,20 | 25,00 | 25,00 | -5,30% | 2.867,00 |
| 23.12.2024 | 27,20 | 27,40 | 25,40 | 26,40 | -2,22% | 8.203,00 |
| 20.12.2024 | 27,40 | 28,20 | 26,60 | 27,00 | 0,75% | 2.702,00 |
| 19.12.2024 | 27,80 | 28,20 | 26,80 | 26,80 | -3,60% | 1.065,00 |
| 18.12.2024 | 30,00 | 30,00 | 27,80 | 27,80 | -0,71% | 1.660,00 |
| 17.12.2024 | 29,20 | 29,40 | 28,00 | 28,00 | -4,76% | 1.486,00 |
| 16.12.2024 | 29,80 | 31,00 | 28,60 | 29,40 | 0,00% | 2.722,00 |
| 13.12.2024 | 31,60 | 31,80 | 29,20 | 29,40 | -6,96% | 1.677,00 |
| 12.12.2024 | 32,20 | 32,80 | 30,80 | 31,60 | -1,86% | 3.711,00 |
| 11.12.2024 | 32,40 | 32,40 | 32,00 | 32,20 | -3,59% | 1.227,00 |
| 10.12.2024 | 32,80 | 33,80 | 32,60 | 33,40 | 1,21% | 2.666,00 |
| 09.12.2024 | 30,60 | 33,00 | 30,60 | 33,00 | 7,14% | 2.498,00 |
| 06.12.2024 | 31,40 | 31,40 | 29,20 | 30,80 | -1,91% | 303,00 |
| 05.12.2024 | 28,00 | 31,40 | 28,00 | 31,40 | 14,60% | 1.454,00 |
| 04.12.2024 | 27,80 | 29,00 | 26,20 | 27,40 | -0,72% | 1.517,00 |
| 03.12.2024 | 30,20 | 31,40 | 27,60 | 27,60 | -9,80% | 3.515,00 |
| 02.12.2024 | 25,60 | 30,60 | 25,60 | 30,60 | 18,60% | 4.665,00 |
| 29.11.2024 | 25,40 | 26,20 | 24,60 | 25,80 | 1,57% | 1.866,00 |
| 28.11.2024 | 26,40 | 26,40 | 24,80 | 25,40 | -3,79% | 1.674,00 |
| 27.11.2024 | 23,40 | 26,40 | 22,80 | 26,40 | 17,86% | 3.251,00 |
| 26.11.2024 | 24,20 | 25,00 | 21,40 | 22,40 | -7,44% | 2.644,00 |
| 25.11.2024 | 22,00 | 28,40 | 22,00 | 24,20 | 10,00% | 8.184,00 |
| 22.11.2024 | 19,00 | 22,00 | 18,80 | 22,00 | 17,65% | 2.766,00 |
| 21.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -3,61% | 100,00 |
| 20.11.2024 | 19,50 | 19,50 | 19,40 | 19,40 | -3,00% | 288,00 |
| 19.11.2024 | 19,40 | 20,00 | 19,40 | 20,00 | 0,00% | 112,00 |
| 18.11.2024 | 19,70 | 20,00 | 19,30 | 20,00 | 1,52% | 82,00 |
| 15.11.2024 | 19,90 | 19,90 | 19,20 | 19,70 | -1,50% | 2.122,00 |
| 14.11.2024 | 19,20 | 20,20 | 19,20 | 20,00 | 2,56% | 1.019,00 |
| 13.11.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 3,72% | 50,00 |
| 12.11.2024 | 19,80 | 19,90 | 18,80 | 18,80 | -4,08% | 1.236,00 |
| 11.11.2024 | 20,00 | 20,20 | 19,60 | 19,60 | -3,92% | 568,00 |
| 08.11.2024 | 20,20 | 20,40 | 20,20 | 20,40 | 2,00% | 132,00 |
| 07.11.2024 | 19,70 | 20,00 | 19,70 | 20,00 | -0,99% | 867,00 |
| 06.11.2024 | 20,60 | 21,00 | 20,00 | 20,20 | 0,00% | 1.100,00 |
| 05.11.2024 | 20,00 | 21,20 | 20,00 | 20,20 | 3,59% | 3.108,00 |
| 04.11.2024 | 19,80 | 19,90 | 19,50 | 19,50 | -3,47% | 288,00 |
| 01.11.2024 | 20,00 | 20,20 | 19,80 | 20,20 | 3,59% | 412,00 |
| 31.10.2024 | 20,80 | 21,00 | 19,50 | 19,50 | -6,25% | 382,00 |
| 30.10.2024 | 21,20 | 21,20 | 20,80 | 20,80 | -1,89% | 90,00 |
| 29.10.2024 | 20,80 | 21,20 | 20,80 | 21,20 | 3,92% | 171,00 |
| 28.10.2024 | 21,40 | 21,40 | 20,40 | 20,40 | -2,86% | 649,00 |
| 25.10.2024 | 21,20 | 21,80 | 21,00 | 21,00 | -1,87% | 241,00 |
| 24.10.2024 | 21,60 | 22,60 | 21,40 | 21,40 | 2,88% | 349,00 |
| 23.10.2024 | 20,80 | 22,00 | 20,40 | 20,80 | 4,00% | 1.525,00 |
| 22.10.2024 | 19,00 | 20,40 | 19,00 | 20,00 | 2,56% | 370,00 |
| 21.10.2024 | 19,00 | 19,50 | 18,30 | 19,50 | 1,56% | 572,00 |
| 18.10.2024 | 20,40 | 20,60 | 19,20 | 19,20 | -0,52% | 581,00 |
| 17.10.2024 | 20,00 | 20,00 | 19,30 | 19,30 | -3,50% | 1.191,00 |
| 16.10.2024 | 21,00 | 21,00 | 19,80 | 20,00 | -5,66% | 676,00 |
| 15.10.2024 | 21,60 | 21,60 | 20,20 | 21,20 | -2,75% | 1.161,00 |
| 14.10.2024 | 21,00 | 22,80 | 21,00 | 21,80 | 0,93% | 518,00 |
| 11.10.2024 | 21,80 | 22,00 | 21,00 | 21,60 | -0,92% | 1.575,00 |
| 10.10.2024 | 22,40 | 22,80 | 21,80 | 21,80 | -4,39% | 243,00 |
| 09.10.2024 | 21,20 | 23,00 | 21,20 | 22,80 | 6,54% | 3.964,00 |
| 08.10.2024 | 22,40 | 22,40 | 21,40 | 21,40 | -4,46% | 733,00 |
| 07.10.2024 | 22,00 | 23,20 | 22,00 | 22,40 | 3,70% | 1.472,00 |
| 04.10.2024 | 21,80 | 22,00 | 21,60 | 21,60 | -2,70% | 403,00 |
| 03.10.2024 | 22,60 | 22,60 | 22,20 | 22,20 | 0,91% | 504,00 |
| 02.10.2024 | 22,60 | 23,00 | 21,80 | 22,00 | -1,79% | 1.010,00 |
| 01.10.2024 | 22,80 | 23,40 | 21,80 | 22,40 | -0,88% | 1.528,00 |