20,600€
5,64%
Echtzeit-Aktienkurs CIRCUS SE INH O.N.
Bid:
Ask:
Aktienkurse zur CIRCUS SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 20,00 | 21,70 | 19,90 | 20,60 | 5,64% | 3.088,00 |
| 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 |
| 30.09.2024 | 20,40 | 23,40 | 20,40 | 22,60 | 13,00% | 3.896,00 |
| 27.09.2024 | 21,60 | 21,60 | 19,90 | 20,00 | -4,76% | 1.027,00 |
| 26.09.2024 | 20,40 | 21,40 | 20,00 | 21,00 | 2,94% | 1.567,00 |
| 25.09.2024 | 20,00 | 20,40 | 19,70 | 20,40 | 0,99% | 228,00 |
| 24.09.2024 | 20,00 | 20,20 | 19,50 | 20,20 | 6,32% | 4.720,00 |
| 23.09.2024 | 19,00 | 19,70 | 19,00 | 19,00 | -1,55% | 1.376,00 |
| 20.09.2024 | 19,10 | 19,30 | 18,60 | 19,30 | -3,02% | 518,00 |
| 19.09.2024 | 19,30 | 19,90 | 19,00 | 19,90 | 9,34% | 918,00 |
| 18.09.2024 | 19,40 | 19,60 | 18,20 | 18,20 | -7,14% | 2.080,00 |
| 17.09.2024 | 20,00 | 20,00 | 19,50 | 19,60 | 0,51% | 727,00 |
| 16.09.2024 | 19,60 | 19,70 | 19,50 | 19,50 | -2,50% | 172,00 |
| 13.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 130,00 |
| 12.09.2024 | 20,00 | 20,20 | 19,80 | 20,20 | 2,54% | 465,00 |
| 11.09.2024 | 19,90 | 20,20 | 19,50 | 19,70 | -1,50% | 2.010,00 |
| 10.09.2024 | 20,00 | 20,00 | 18,20 | 20,00 | 0,00% | 1.149,00 |
| 09.09.2024 | 21,00 | 21,00 | 20,00 | 20,00 | -2,44% | 653,00 |
| 06.09.2024 | 21,10 | 21,10 | 20,50 | 20,50 | -3,30% | - |
| 05.09.2024 | 20,80 | 21,40 | 20,20 | 21,20 | 1,92% | 423,00 |
| 04.09.2024 | 21,20 | 21,20 | 20,80 | 20,80 | -0,95% | 1.564,00 |
| 03.09.2024 | 21,00 | 21,40 | 20,60 | 21,00 | -2,78% | 1.908,00 |
| 02.09.2024 | 22,60 | 22,60 | 21,00 | 21,60 | -2,70% | 1.900,00 |
| 30.08.2024 | 22,40 | 23,00 | 21,80 | 22,20 | -1,77% | 2.895,00 |
| 29.08.2024 | 23,60 | 24,40 | 21,40 | 22,60 | -4,24% | 4.310,00 |
| 28.08.2024 | 22,60 | 24,40 | 22,20 | 23,60 | 11,32% | 14.610,00 |
| 27.08.2024 | 22,00 | 22,00 | 21,00 | 21,20 | -0,93% | 942,00 |
| 26.08.2024 | 21,60 | 22,40 | 21,40 | 21,40 | 1,90% | 1.400,00 |
| 23.08.2024 | 20,60 | 21,80 | 20,60 | 21,00 | 1,94% | 705,00 |
| 22.08.2024 | 22,00 | 22,00 | 20,60 | 20,60 | -6,36% | 841,00 |
| 21.08.2024 | 22,80 | 22,80 | 21,80 | 22,00 | -1,79% | 563,00 |
| 20.08.2024 | 24,00 | 24,20 | 22,40 | 22,40 | -5,08% | 1.388,00 |
| 19.08.2024 | 22,20 | 24,40 | 22,20 | 23,60 | 12,38% | 2.192,00 |
| 16.08.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 1,94% | 1.000,00 |
| 15.08.2024 | 20,20 | 21,60 | 19,40 | 20,60 | 3,00% | 2.033,00 |
| 14.08.2024 | 20,20 | 20,20 | 19,60 | 20,00 | 2,04% | 1.122,00 |
| 13.08.2024 | 20,00 | 21,00 | 19,60 | 19,60 | 10,73% | 1.525,00 |
| 12.08.2024 | 20,80 | 21,00 | 17,70 | 17,70 | -14,08% | 1.742,00 |
| 09.08.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -1,90% | 35,00 |
| 08.08.2024 | 20,80 | 21,20 | 20,80 | 21,00 | 0,96% | 500,00 |
| 07.08.2024 | 21,20 | 21,20 | 20,80 | 20,80 | -2,80% | 203,00 |
| 06.08.2024 | 21,60 | 21,80 | 21,20 | 21,40 | 1,90% | 747,00 |
| 05.08.2024 | 22,00 | 22,00 | 21,00 | 21,00 | -5,41% | 302,00 |
| 02.08.2024 | 23,40 | 23,40 | 22,20 | 22,20 | -4,31% | 946,00 |
| 01.08.2024 | 25,20 | 25,40 | 20,60 | 23,20 | -8,66% | 1.295,00 |
| 31.07.2024 | 25,60 | 25,80 | 25,40 | 25,40 | -2,31% | 726,00 |
| 30.07.2024 | 26,00 | 26,00 | 25,80 | 26,00 | 0,00% | 760,00 |
| 29.07.2024 | 26,40 | 26,40 | 22,80 | 26,00 | -1,52% | 824,00 |
| 26.07.2024 | 27,40 | 27,40 | 26,00 | 26,40 | -5,71% | 298,00 |
| 25.07.2024 | 27,20 | 28,00 | 27,20 | 28,00 | 3,70% | 383,00 |
| 24.07.2024 | 26,40 | 27,40 | 26,40 | 27,00 | 0,00% | 976,00 |
| 23.07.2024 | 27,40 | 27,40 | 26,40 | 27,00 | -1,46% | 660,00 |
| 22.07.2024 | 27,00 | 29,80 | 26,40 | 27,40 | 1,48% | 2.709,00 |
| 19.07.2024 | 23,40 | 27,00 | 23,40 | 27,00 | 14,41% | 2.545,00 |
| 18.07.2024 | 23,00 | 23,60 | 23,00 | 23,60 | 6,31% | 263,00 |
| 17.07.2024 | 22,60 | 23,20 | 22,20 | 22,20 | 0,91% | 896,00 |
| 16.07.2024 | 23,00 | 23,60 | 22,00 | 22,00 | -6,78% | 410,00 |
| 15.07.2024 | 24,80 | 25,00 | 23,60 | 23,60 | -4,84% | 505,00 |
| 12.07.2024 | 25,40 | 25,40 | 24,20 | 24,80 | -3,13% | 498,00 |
| 11.07.2024 | 26,80 | 26,80 | 25,20 | 25,60 | -5,19% | 1.359,00 |
| 10.07.2024 | 24,20 | 27,00 | 22,80 | 27,00 | 15,38% | 2.106,00 |
| 09.07.2024 | 25,80 | 25,80 | 22,80 | 23,40 | -11,36% | 1.504,00 |
| 08.07.2024 | 29,40 | 29,40 | 24,00 | 26,40 | -11,41% | 3.055,00 |
| 05.07.2024 | 29,80 | 29,80 | 29,20 | 29,80 | 0,00% | 500,00 |
| 04.07.2024 | 29,20 | 29,80 | 29,20 | 29,80 | 4,93% | 139,00 |
| 03.07.2024 | 29,40 | 29,40 | 28,40 | 28,40 | -5,33% | 697,00 |
| 02.07.2024 | 29,40 | 30,00 | 28,80 | 30,00 | 3,45% | 2.233,00 |
| 01.07.2024 | 29,40 | 29,40 | 29,00 | 29,00 | 1,40% | 247,00 |
| 28.06.2024 | 28,80 | 29,80 | 28,60 | 28,60 | -5,92% | 485,00 |
| 27.06.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 4,11% | 34,00 |
| 26.06.2024 | 30,60 | 30,60 | 29,20 | 29,20 | -2,01% | 140,00 |
| 25.06.2024 | 29,60 | 30,80 | 29,40 | 29,80 | -1,32% | 463,00 |
| 24.06.2024 | 28,80 | 31,20 | 28,20 | 30,20 | 4,86% | 2.169,00 |
| 21.06.2024 | 28,80 | 28,80 | 28,60 | 28,80 | 0,00% | 477,00 |
| 20.06.2024 | 26,00 | 28,80 | 26,00 | 28,80 | 12,50% | 1.273,00 |
| 19.06.2024 | 25,00 | 25,60 | 23,80 | 25,60 | 6,67% | 1.008,00 |