7,585€
-3,50%
Echtzeit-Aktienkurs Circus SE
Bid:
Ask:
Aktienkurse zur Circus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 8,00 | 8,09 | 7,33 | 7,63 | -2,93% | 17.966,00 |
| 08.04.2026 | 6,80 | 8,03 | 6,63 | 7,86 | 20,55% | 30.864,00 |
| 07.04.2026 | 6,19 | 6,79 | 5,97 | 6,52 | 5,16% | 9.208,00 |
| 02.04.2026 | 6,24 | 6,42 | 5,92 | 6,20 | -1,27% | 14.943,00 |
| 01.04.2026 | 6,00 | 6,56 | 5,98 | 6,28 | 5,02% | 29.117,00 |
| 31.03.2026 | 5,74 | 6,02 | 5,66 | 5,98 | -0,33% | 12.346,00 |
| 30.03.2026 | 5,66 | 6,00 | 5,40 | 6,00 | 4,90% | 19.939,00 |
| 27.03.2026 | 5,56 | 5,72 | 5,30 | 5,72 | 2,88% | 15.256,00 |
| 26.03.2026 | 6,18 | 6,18 | 5,28 | 5,56 | -10,03% | 25.687,00 |
| 25.03.2026 | 5,82 | 6,20 | 5,80 | 6,18 | 6,55% | 10.457,00 |
| 24.03.2026 | 5,74 | 6,08 | 5,74 | 5,80 | -4,61% | 7.397,00 |
| 23.03.2026 | 6,26 | 6,26 | 5,64 | 6,08 | 0,33% | 26.967,00 |
| 20.03.2026 | 6,30 | 6,40 | 6,02 | 6,06 | -4,11% | 12.134,00 |
| 19.03.2026 | 6,68 | 6,68 | 6,02 | 6,32 | -3,36% | 12.975,00 |
| 18.03.2026 | 6,72 | 6,84 | 6,54 | 6,54 | -3,25% | 19.678,00 |
| 17.03.2026 | 6,72 | 6,76 | 6,40 | 6,76 | 0,30% | 21.287,00 |
| 16.03.2026 | 6,60 | 6,82 | 6,34 | 6,74 | 6,65% | 19.563,00 |
| 13.03.2026 | 6,08 | 6,60 | 6,08 | 6,32 | -0,32% | 22.385,00 |
| 12.03.2026 | 6,56 | 6,82 | 6,06 | 6,34 | -3,65% | 27.959,00 |
| 11.03.2026 | 6,86 | 7,10 | 6,52 | 6,58 | -5,46% | 21.193,00 |
| 10.03.2026 | 7,02 | 7,24 | 6,76 | 6,96 | -1,14% | 24.716,00 |
| 09.03.2026 | 7,08 | 7,20 | 6,56 | 7,04 | 3,83% | 16.942,00 |
| 06.03.2026 | 6,98 | 7,14 | 6,78 | 6,78 | -3,14% | 15.396,00 |
| 05.03.2026 | 6,90 | 7,16 | 6,76 | 7,00 | 0,86% | 17.336,00 |
| 04.03.2026 | 6,92 | 7,16 | 6,76 | 6,94 | -3,34% | 16.520,00 |
| 03.03.2026 | 7,22 | 7,30 | 6,86 | 7,18 | -1,10% | 44.116,00 |
| 02.03.2026 | 7,54 | 7,60 | 6,94 | 7,26 | -7,63% | 43.163,00 |
| 27.02.2026 | 7,26 | 7,88 | 7,22 | 7,86 | 4,24% | 18.878,00 |
| 26.02.2026 | 7,80 | 7,80 | 7,22 | 7,54 | -3,58% | 22.609,00 |
| 25.02.2026 | 7,16 | 7,82 | 7,08 | 7,82 | 8,91% | 28.245,00 |
| 24.02.2026 | 7,50 | 7,50 | 7,02 | 7,18 | -5,03% | 29.026,00 |
| 23.02.2026 | 7,94 | 8,08 | 7,32 | 7,56 | -5,26% | 16.084,00 |
| 20.02.2026 | 8,30 | 8,30 | 7,82 | 7,98 | -0,99% | 15.305,00 |
| 19.02.2026 | 8,12 | 8,34 | 7,80 | 8,06 | -0,74% | 23.064,00 |
| 18.02.2026 | 8,82 | 8,82 | 7,74 | 8,12 | -7,73% | 25.125,00 |
| 17.02.2026 | 8,82 | 9,24 | 8,46 | 8,80 | -0,90% | 19.597,00 |
| 16.02.2026 | 9,04 | 9,06 | 8,76 | 8,88 | -1,77% | 8.296,00 |
| 13.02.2026 | 9,18 | 9,24 | 8,72 | 9,04 | 0,44% | 15.142,00 |
| 12.02.2026 | 9,30 | 9,30 | 8,76 | 9,00 | -2,17% | 27.402,00 |
| 11.02.2026 | 9,14 | 9,40 | 8,68 | 9,20 | -1,29% | 30.613,00 |
| 10.02.2026 | 9,68 | 9,68 | 9,00 | 9,32 | -2,92% | 22.540,00 |
| 09.02.2026 | 9,96 | 10,15 | 9,12 | 9,60 | -0,62% | 21.858,00 |
| 06.02.2026 | 9,76 | 10,20 | 9,44 | 9,66 | -2,42% | 19.576,00 |
| 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 |