18,875€
9,10%
Echtzeit-Aktienkurs Circus SE
Bid:
Ask:
Aktienkurse zur Circus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2025 | 13,65 | 13,75 | 13,15 | 13,45 | -4,61% | 11.810,00 |
| 11.09.2025 | 14,05 | 14,25 | 13,80 | 14,10 | 0,53% | 4.531,00 |
| 09.09.2025 | 14,65 | 14,65 | 13,70 | 14,03 | -8,03% | 6.154,00 |
| 08.09.2025 | 14,55 | 15,55 | 14,55 | 15,25 | 5,17% | 3.230,00 |
| 05.09.2025 | 14,05 | 14,50 | 14,05 | 14,50 | 2,47% | 3.131,00 |
| 04.09.2025 | 14,70 | 14,75 | 13,75 | 14,15 | -1,05% | 12.383,00 |
| 03.09.2025 | 13,90 | 15,20 | 13,90 | 14,30 | 1,06% | 22.069,00 |
| 02.09.2025 | 15,05 | 15,05 | 13,85 | 14,15 | -5,35% | 11.327,00 |
| 01.09.2025 | 15,00 | 15,20 | 14,65 | 14,95 | 2,40% | 5.751,00 |
| 29.08.2025 | 15,80 | 15,80 | 14,55 | 14,60 | -7,89% | 14.262,00 |
| 28.08.2025 | 16,40 | 16,55 | 15,10 | 15,85 | -3,94% | 10.885,00 |
| 27.08.2025 | 16,60 | 16,80 | 16,00 | 16,50 | -0,60% | 8.065,00 |
| 26.08.2025 | 16,65 | 16,95 | 16,00 | 16,60 | 1,53% | 15.563,00 |
| 25.08.2025 | 17,15 | 17,70 | 16,25 | 16,35 | -4,39% | 24.752,00 |
| 22.08.2025 | 17,70 | 18,45 | 16,30 | 17,10 | 2,40% | 30.558,00 |
| 21.08.2025 | 18,00 | 18,00 | 16,25 | 16,70 | -5,92% | 13.792,00 |
| 20.08.2025 | 18,05 | 18,65 | 17,55 | 17,75 | -3,27% | 6.008,00 |
| 19.08.2025 | 19,55 | 19,65 | 17,85 | 18,35 | -5,66% | 11.400,00 |
| 18.08.2025 | 18,55 | 20,00 | 18,55 | 19,45 | 8,96% | 26.789,00 |
| 15.08.2025 | 17,95 | 19,30 | 17,55 | 17,85 | -0,28% | 32.233,00 |
| 14.08.2025 | 20,30 | 20,90 | 17,55 | 17,90 | -12,68% | 62.611,00 |
| 13.08.2025 | 20,50 | 25,40 | 19,25 | 20,50 | 1,49% | 205.280,00 |
| 12.08.2025 | 15,30 | 20,90 | 15,30 | 20,20 | 32,03% | 151.412,00 |
| 11.08.2025 | 15,50 | 16,00 | 14,60 | 15,30 | 4,08% | 6.045,00 |
| 08.08.2025 | 14,60 | 14,80 | 14,10 | 14,70 | 0,34% | 2.832,00 |
| 07.08.2025 | 15,65 | 15,80 | 14,00 | 14,65 | -7,28% | 8.690,00 |
| 06.08.2025 | 15,65 | 16,15 | 15,45 | 15,80 | 2,93% | 4.950,00 |
| 05.08.2025 | 14,60 | 16,05 | 14,60 | 15,35 | 5,14% | 15.214,00 |
| 04.08.2025 | 14,90 | 15,10 | 14,50 | 14,60 | 2,10% | 10.383,00 |
| 01.08.2025 | 14,15 | 14,30 | 12,00 | 14,30 | 2,51% | 5.451,00 |
| 31.07.2025 | 14,15 | 14,25 | 13,80 | 13,95 | -1,76% | 350,00 |
| 30.07.2025 | 13,50 | 14,20 | 13,40 | 14,20 | 5,58% | 1.444,00 |
| 29.07.2025 | 13,95 | 14,15 | 13,30 | 13,45 | -2,54% | 2.751,00 |
| 28.07.2025 | 14,65 | 14,75 | 13,60 | 13,80 | -0,72% | 1.415,00 |
| 25.07.2025 | 13,55 | 13,90 | 13,55 | 13,90 | 1,46% | 510,00 |
| 24.07.2025 | 13,90 | 14,05 | 13,55 | 13,70 | -1,44% | 3.864,00 |
| 23.07.2025 | 13,90 | 14,00 | 13,55 | 13,90 | -0,36% | 830,00 |
| 22.07.2025 | 13,80 | 14,10 | 13,75 | 13,95 | -1,41% | 1.039,00 |
| 21.07.2025 | 13,70 | 14,25 | 13,70 | 14,15 | 3,28% | 1.135,00 |
| 18.07.2025 | 14,25 | 14,25 | 13,70 | 13,70 | -3,18% | 4.324,00 |
| 17.07.2025 | 14,00 | 14,15 | 13,90 | 14,15 | 0,35% | 972,00 |
| 16.07.2025 | 14,50 | 14,75 | 13,65 | 14,10 | -2,76% | 2.176,00 |
| 15.07.2025 | 14,20 | 14,50 | 13,85 | 14,50 | 4,69% | 956,00 |
| 14.07.2025 | 13,95 | 14,30 | 13,85 | 13,85 | -1,07% | 386,00 |
| 11.07.2025 | 14,05 | 14,20 | 14,00 | 14,00 | -2,78% | 923,00 |
| 10.07.2025 | 14,15 | 14,40 | 13,95 | 14,40 | 2,13% | 716,00 |
| 09.07.2025 | 14,35 | 14,50 | 14,10 | 14,10 | -0,35% | 4.759,00 |
| 08.07.2025 | 14,25 | 14,45 | 13,95 | 14,15 | -0,70% | 1.439,00 |
| 07.07.2025 | 14,15 | 14,75 | 13,95 | 14,25 | 0,71% | 2.285,00 |
| 04.07.2025 | 14,65 | 14,65 | 14,00 | 14,15 | -1,74% | 1.821,00 |
| 03.07.2025 | 14,85 | 14,95 | 14,20 | 14,40 | -4,32% | 1.324,00 |
| 02.07.2025 | 14,80 | 15,20 | 14,55 | 15,05 | 1,01% | 2.448,00 |
| 01.07.2025 | 14,65 | 14,95 | 14,25 | 14,90 | 2,05% | 870,00 |
| 30.06.2025 | 14,50 | 15,15 | 14,25 | 14,60 | 0,69% | 3.379,00 |
| 27.06.2025 | 14,00 | 14,65 | 14,00 | 14,50 | 3,20% | 821,00 |
| 26.06.2025 | 14,45 | 14,45 | 14,00 | 14,05 | -1,40% | 1.149,00 |
| 25.06.2025 | 14,65 | 14,75 | 14,10 | 14,25 | -0,35% | 2.313,00 |
| 24.06.2025 | 14,40 | 14,55 | 14,15 | 14,30 | -0,35% | 1.492,00 |
| 23.06.2025 | 14,55 | 14,85 | 14,05 | 14,35 | -4,01% | 1.300,00 |
| 20.06.2025 | 14,95 | 15,00 | 14,05 | 14,95 | 0,34% | 2.024,00 |
| 19.06.2025 | 15,20 | 15,30 | 14,80 | 14,90 | -1,00% | 1.506,00 |
| 18.06.2025 | 15,20 | 16,45 | 14,65 | 15,05 | 0,67% | 4.970,00 |
| 17.06.2025 | 15,70 | 16,05 | 14,60 | 14,95 | -4,47% | 4.024,00 |
| 16.06.2025 | 14,70 | 17,85 | 14,30 | 15,65 | 15,07% | 15.930,00 |
| 13.06.2025 | 14,00 | 14,40 | 13,60 | 13,60 | -6,21% | 1.530,00 |
| 12.06.2025 | 14,15 | 14,50 | 14,10 | 14,50 | -0,34% | 933,00 |
| 11.06.2025 | 14,80 | 15,05 | 13,35 | 14,55 | -0,68% | 6.861,00 |
| 10.06.2025 | 14,75 | 14,90 | 14,20 | 14,65 | 2,09% | 1.471,00 |
| 09.06.2025 | 14,75 | 14,95 | 14,25 | 14,35 | -0,69% | 1.326,00 |
| 06.06.2025 | 13,65 | 14,95 | 13,00 | 14,45 | 9,89% | 3.502,00 |