14,850€
-6,60%
Echtzeit-Aktienkurs Circus SE
Bid:
Ask:
Aktienkurse zur Circus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 16,25 | 16,25 | 14,55 | 15,00 | -5,66% | 3.723,00 |
| 29.05.2025 | 15,75 | 16,45 | 15,55 | 15,90 | 0,00% | 1.572,00 |
| 28.05.2025 | 16,70 | 17,00 | 15,80 | 15,90 | -6,47% | 2.757,00 |
| 27.05.2025 | 16,30 | 17,00 | 16,30 | 17,00 | -0,87% | 4.681,00 |
| 26.05.2025 | 17,10 | 17,15 | 16,50 | 17,15 | 0,29% | 4.194,00 |
| 23.05.2025 | 16,50 | 17,30 | 16,50 | 17,10 | 2,40% | 1.819,00 |
| 22.05.2025 | 16,70 | 17,25 | 16,70 | 16,70 | -3,75% | 550,00 |
| 21.05.2025 | 17,50 | 17,50 | 16,45 | 17,35 | 1,46% | 3.445,00 |
| 20.05.2025 | 17,95 | 17,95 | 16,90 | 17,10 | 0,59% | 1.689,00 |
| 19.05.2025 | 17,35 | 17,95 | 16,45 | 17,00 | 3,34% | 3.510,00 |
| 16.05.2025 | 16,60 | 18,50 | 16,30 | 16,45 | -3,52% | 24.083,00 |
| 15.05.2025 | 14,40 | 17,20 | 14,40 | 17,05 | 15,59% | 16.951,00 |
| 14.05.2025 | 14,85 | 14,85 | 14,30 | 14,75 | -1,67% | 1.434,00 |
| 13.05.2025 | 14,85 | 15,00 | 14,30 | 15,00 | 1,35% | 1.006,00 |
| 12.05.2025 | 14,95 | 14,95 | 13,95 | 14,80 | 0,00% | 4.869,00 |
| 09.05.2025 | 14,75 | 14,80 | 14,30 | 14,80 | 0,00% | 1.556,00 |
| 08.05.2025 | 14,95 | 14,95 | 14,10 | 14,80 | 4,96% | 793,00 |
| 07.05.2025 | 14,45 | 14,85 | 14,10 | 14,10 | 2,92% | 662,00 |
| 06.05.2025 | 13,90 | 14,90 | 13,70 | 13,70 | -3,86% | 1.810,00 |
| 05.05.2025 | 13,75 | 14,75 | 13,75 | 14,25 | -1,72% | 7.289,00 |
| 02.05.2025 | 15,45 | 15,45 | 14,00 | 14,50 | -2,36% | 3.279,00 |
| 30.04.2025 | 15,05 | 15,05 | 14,05 | 14,85 | 0,68% | 429,00 |
| 29.04.2025 | 14,85 | 15,80 | 14,15 | 14,75 | -2,64% | 5.091,00 |
| 28.04.2025 | 15,00 | 15,45 | 14,25 | 15,15 | -1,94% | 2.444,00 |
| 25.04.2025 | 15,60 | 15,60 | 15,10 | 15,45 | 1,98% | 805,00 |
| 24.04.2025 | 14,90 | 15,45 | 14,55 | 15,15 | 0,00% | 927,00 |
| 23.04.2025 | 14,60 | 15,75 | 14,60 | 15,15 | -0,98% | 2.678,00 |
| 22.04.2025 | 15,45 | 15,70 | 14,70 | 15,30 | 5,52% | 3.074,00 |
| 17.04.2025 | 14,55 | 15,70 | 14,50 | 14,50 | 0,35% | 1.249,00 |
| 16.04.2025 | 16,00 | 16,00 | 14,10 | 14,45 | -1,70% | 667,00 |
| 15.04.2025 | 15,00 | 15,00 | 14,70 | 14,70 | -0,34% | 435,00 |
| 14.04.2025 | 15,00 | 15,00 | 14,75 | 14,75 | 0,00% | 147,00 |
| 11.04.2025 | 15,15 | 15,20 | 14,75 | 14,75 | 0,34% | 287,00 |
| 10.04.2025 | 15,00 | 15,20 | 14,70 | 14,70 | -2,00% | 638,00 |
| 09.04.2025 | 15,00 | 15,20 | 14,40 | 15,00 | 0,00% | 2.317,00 |
| 08.04.2025 | 15,10 | 15,15 | 13,90 | 15,00 | 2,04% | 652,00 |
| 07.04.2025 | 13,50 | 14,75 | 12,50 | 14,70 | 3,52% | 2.687,00 |
| 04.04.2025 | 15,50 | 15,60 | 13,50 | 14,20 | -6,58% | 2.460,00 |
| 03.04.2025 | 15,10 | 15,80 | 14,80 | 15,20 | -4,40% | 3.176,00 |
| 02.04.2025 | 15,60 | 15,90 | 15,10 | 15,90 | 1,27% | 1.951,00 |
| 01.04.2025 | 15,40 | 15,90 | 15,20 | 15,70 | 0,00% | 1.181,00 |
| 31.03.2025 | 16,10 | 16,40 | 15,30 | 15,70 | -3,09% | 4.498,00 |
| 28.03.2025 | 16,60 | 16,80 | 15,50 | 16,20 | 0,00% | 4.297,00 |
| 27.03.2025 | 16,60 | 16,70 | 16,10 | 16,20 | 0,00% | 2.658,00 |
| 26.03.2025 | 16,90 | 16,90 | 16,20 | 16,20 | 0,00% | 3.269,00 |
| 25.03.2025 | 16,90 | 17,10 | 16,20 | 16,20 | -4,14% | 2.406,00 |
| 24.03.2025 | 17,30 | 17,90 | 16,60 | 16,90 | 1,81% | 8.654,00 |
| 21.03.2025 | 18,00 | 18,30 | 16,00 | 16,60 | -7,26% | 16.332,00 |
| 20.03.2025 | 22,40 | 22,60 | 17,50 | 17,90 | -21,49% | 12.250,00 |
| 19.03.2025 | 25,00 | 26,20 | 22,20 | 22,80 | 3,64% | 5.285,00 |
| 18.03.2025 | 24,60 | 26,00 | 21,40 | 22,00 | -7,56% | 3.334,00 |
| 17.03.2025 | 22,80 | 27,40 | 21,20 | 23,80 | 12,26% | 12.741,00 |
| 14.03.2025 | 18,00 | 24,20 | 18,00 | 21,20 | 20,45% | 15.960,00 |
| 13.03.2025 | 18,10 | 18,40 | 17,50 | 17,60 | 0,57% | 681,00 |
| 12.03.2025 | 19,00 | 19,00 | 16,70 | 17,50 | -9,79% | 2.117,00 |
| 11.03.2025 | 18,50 | 19,40 | 18,50 | 19,40 | 0,52% | 1.066,00 |
| 10.03.2025 | 19,20 | 20,00 | 18,40 | 19,30 | -6,31% | 2.078,00 |
| 07.03.2025 | 19,30 | 26,00 | 17,90 | 20,60 | 7,29% | 19.771,00 |
| 06.03.2025 | 17,80 | 19,20 | 17,60 | 19,20 | 7,26% | 412,00 |
| 05.03.2025 | 16,80 | 18,20 | 16,00 | 17,90 | 11,88% | 4.026,00 |
| 04.03.2025 | 17,10 | 17,10 | 15,90 | 16,00 | -6,43% | 1.217,00 |
| 03.03.2025 | 17,30 | 17,90 | 17,10 | 17,10 | -1,16% | 1.459,00 |
| 28.02.2025 | 17,40 | 17,90 | 17,30 | 17,30 | -6,49% | 225,00 |
| 27.02.2025 | 17,80 | 18,50 | 17,50 | 18,50 | 6,32% | 97,00 |
| 26.02.2025 | 17,90 | 17,90 | 16,10 | 17,40 | -2,25% | 3.164,00 |
| 25.02.2025 | 18,70 | 18,80 | 17,80 | 17,80 | -3,78% | 5.592,00 |
| 24.02.2025 | 19,10 | 19,40 | 17,60 | 18,50 | -1,07% | 2.351,00 |
| 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 |