5,895€
-10,41%
Echtzeit-Aktienkurs Circus SE
Bid:
Ask:
Aktienkurse zur Circus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 6,64 | 6,64 | 5,81 | 6,03 | -8,36% | 25.440,00 |
| 23.06.2026 | 6,11 | 6,65 | 6,01 | 6,58 | 8,05% | 6.268,00 |
| 22.06.2026 | 6,11 | 6,50 | 6,03 | 6,09 | -4,25% | 11.626,00 |
| 19.06.2026 | 6,23 | 6,36 | 6,05 | 6,36 | 2,75% | 18.023,00 |
| 18.06.2026 | 6,34 | 6,39 | 6,00 | 6,19 | -0,16% | 26.403,00 |
| 17.06.2026 | 6,69 | 6,70 | 6,13 | 6,20 | -7,32% | 20.167,00 |
| 16.06.2026 | 6,51 | 6,90 | 6,50 | 6,69 | -1,04% | 14.870,00 |
| 15.06.2026 | 6,84 | 6,88 | 6,53 | 6,76 | -0,44% | 5.900,00 |
| 12.06.2026 | 6,70 | 6,85 | 6,42 | 6,79 | 5,76% | 11.816,00 |
| 11.06.2026 | 6,83 | 6,83 | 6,41 | 6,42 | -1,83% | 6.782,00 |
| 10.06.2026 | 6,77 | 6,89 | 6,34 | 6,54 | -6,03% | 18.463,00 |
| 09.06.2026 | 7,17 | 7,37 | 6,63 | 6,96 | -2,93% | 25.597,00 |
| 08.06.2026 | 6,60 | 7,39 | 6,60 | 7,17 | 10,31% | 49.063,00 |
| 05.06.2026 | 6,36 | 6,99 | 6,11 | 6,50 | 4,67% | 45.773,00 |
| 04.06.2026 | 6,52 | 6,64 | 5,81 | 6,21 | -4,75% | 46.732,00 |
| 03.06.2026 | 6,97 | 7,14 | 6,23 | 6,52 | -8,81% | 20.097,00 |
| 02.06.2026 | 6,80 | 7,30 | 6,80 | 7,15 | 1,85% | 27.927,00 |
| 01.06.2026 | 7,75 | 7,75 | 6,88 | 7,02 | -7,51% | 35.702,00 |
| 29.05.2026 | 7,55 | 7,80 | 7,42 | 7,59 | -0,91% | 17.275,00 |
| 28.05.2026 | 7,81 | 7,93 | 7,35 | 7,66 | -3,16% | 21.774,00 |
| 27.05.2026 | 8,04 | 8,04 | 7,77 | 7,91 | 0,38% | 17.589,00 |
| 26.05.2026 | 8,02 | 8,10 | 7,85 | 7,88 | -1,25% | 12.359,00 |
| 25.05.2026 | 8,16 | 8,16 | 7,88 | 7,98 | -1,72% | 6.625,00 |
| 22.05.2026 | 8,25 | 8,30 | 7,87 | 8,12 | 0,50% | 21.406,00 |
| 21.05.2026 | 8,00 | 8,32 | 7,96 | 8,08 | 0,75% | 9.648,00 |
| 20.05.2026 | 8,00 | 8,45 | 7,91 | 8,02 | -2,08% | 20.180,00 |
| 19.05.2026 | 7,94 | 8,19 | 7,92 | 8,19 | 2,63% | 7.757,00 |
| 18.05.2026 | 8,10 | 8,35 | 7,83 | 7,98 | 0,38% | 6.702,00 |
| 15.05.2026 | 8,08 | 8,44 | 7,95 | 7,95 | -1,24% | 15.263,00 |
| 14.05.2026 | 8,22 | 8,39 | 8,00 | 8,05 | -2,90% | 9.236,00 |
| 13.05.2026 | 7,79 | 8,49 | 7,79 | 8,29 | 2,85% | 15.653,00 |
| 12.05.2026 | 8,07 | 8,35 | 7,81 | 8,06 | -3,59% | 5.396,00 |
| 11.05.2026 | 7,86 | 8,58 | 7,55 | 8,36 | 7,18% | 16.086,00 |
| 08.05.2026 | 8,20 | 8,35 | 7,51 | 7,80 | -5,91% | 21.125,00 |
| 07.05.2026 | 8,49 | 8,49 | 7,31 | 8,29 | 0,97% | 21.505,00 |
| 06.05.2026 | 8,26 | 8,50 | 8,06 | 8,21 | 1,86% | 14.043,00 |
| 05.05.2026 | 7,99 | 8,32 | 7,88 | 8,06 | 0,88% | 9.304,00 |
| 04.05.2026 | 8,34 | 8,47 | 7,90 | 7,99 | -1,48% | 19.639,00 |
| 30.04.2026 | 8,32 | 8,75 | 8,01 | 8,11 | -1,34% | 19.275,00 |
| 29.04.2026 | 8,14 | 8,39 | 8,00 | 8,22 | 0,98% | 12.370,00 |
| 28.04.2026 | 8,06 | 8,23 | 7,89 | 8,14 | -1,33% | 12.524,00 |
| 27.04.2026 | 8,35 | 8,55 | 7,96 | 8,25 | -0,24% | 16.949,00 |
| 24.04.2026 | 8,49 | 8,64 | 7,98 | 8,27 | 0,49% | 19.574,00 |
| 23.04.2026 | 8,16 | 8,52 | 8,16 | 8,23 | 0,86% | 8.784,00 |
| 22.04.2026 | 8,29 | 8,47 | 8,12 | 8,16 | -3,32% | 10.686,00 |
| 21.04.2026 | 8,51 | 9,20 | 8,14 | 8,44 | 2,93% | 40.846,00 |
| 20.04.2026 | 8,75 | 9,10 | 8,20 | 8,20 | -10,28% | 33.634,00 |
| 17.04.2026 | 9,44 | 9,44 | 8,75 | 9,14 | -3,18% | 31.669,00 |
| 16.04.2026 | 9,63 | 9,87 | 8,75 | 9,44 | -0,94% | 61.266,00 |
| 15.04.2026 | 8,28 | 9,67 | 8,19 | 9,53 | 11,33% | 56.767,00 |
| 14.04.2026 | 9,30 | 9,54 | 8,20 | 8,56 | -9,42% | 51.798,00 |
| 13.04.2026 | 8,80 | 9,59 | 8,50 | 9,45 | 8,75% | 70.404,00 |
| 10.04.2026 | 7,33 | 8,80 | 7,33 | 8,69 | 14,34% | 49.100,00 |
| 09.04.2026 | 7,78 | 8,09 | 7,31 | 7,60 | -3,31% | 24.931,00 |
| 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 |