1,685€
-0,30%
Echtzeit-Aktienkurs Circus SE
Bid:
Ask:
Aktienkurse zur Circus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 1,74 | 1,74 | 1,64 | 1,70 | -2,19% | 40.078,00 |
| 30.09.2026 | 1,79 | 1,84 | 1,65 | 1,74 | 1,05% | 55.677,00 |
| 29.09.2026 | 1,75 | 1,87 | 1,68 | 1,72 | -1,49% | 37.862,00 |
| 28.09.2026 | 1,86 | 1,89 | 1,75 | 1,75 | -3,11% | 21.227,00 |
| 25.09.2026 | 1,82 | 1,93 | 1,80 | 1,80 | -2,59% | 19.774,00 |
| 24.09.2026 | 1,98 | 1,99 | 1,77 | 1,85 | -2,12% | 118.036,00 |
| 23.09.2026 | 1,73 | 2,00 | 1,73 | 1,89 | 7,14% | 153.099,00 |
| 22.09.2026 | 1,75 | 1,83 | 1,68 | 1,76 | 1,38% | 158.764,00 |
| 21.09.2026 | 1,73 | 1,75 | 1,63 | 1,74 | 6,75% | 86.291,00 |
| 18.09.2026 | 1,75 | 1,79 | 1,63 | 1,63 | -8,43% | 83.321,00 |
| 17.09.2026 | 1,77 | 1,80 | 1,64 | 1,78 | 4,58% | 85.340,00 |
| 16.09.2026 | 1,76 | 1,84 | 1,60 | 1,70 | 0,12% | 141.502,00 |
| 15.09.2026 | 1,74 | 1,77 | 1,63 | 1,70 | 3,03% | 70.080,00 |
| 14.09.2026 | 1,89 | 1,93 | 1,62 | 1,65 | -10,33% | 170.778,00 |
| 11.09.2026 | 1,89 | 2,06 | 1,77 | 1,84 | 3,25% | 157.464,00 |
| 10.09.2026 | 2,02 | 2,03 | 1,78 | 1,78 | -12,43% | 116.438,00 |
| 09.09.2026 | 2,30 | 2,30 | 1,87 | 2,04 | -7,50% | 87.555,00 |
| 08.09.2026 | 2,11 | 2,36 | 2,11 | 2,20 | 4,27% | 37.754,00 |
| 07.09.2026 | 2,28 | 2,35 | 2,11 | 2,11 | -8,26% | 69.770,00 |
| 04.09.2026 | 2,80 | 2,90 | 2,21 | 2,30 | -18,58% | 182.230,00 |
| 03.09.2026 | 2,99 | 3,22 | 2,63 | 2,83 | -6,46% | 76.207,00 |
| 02.09.2026 | 3,64 | 3,70 | 2,91 | 3,02 | -14,08% | 77.830,00 |
| 01.09.2026 | 3,74 | 3,74 | 3,46 | 3,52 | -3,70% | 99.795,00 |
| 31.08.2026 | 3,69 | 4,10 | 3,26 | 3,65 | 9,61% | 359.776,00 |
| 28.08.2026 | 2,88 | 3,70 | 2,66 | 3,33 | 15,83% | 213.515,00 |
| 27.08.2026 | 2,80 | 3,04 | 2,73 | 2,88 | 0,52% | 109.497,00 |
| 26.08.2026 | 2,47 | 2,92 | 2,35 | 2,86 | 19,67% | 138.666,00 |
| 25.08.2026 | 2,28 | 2,49 | 2,13 | 2,39 | 7,66% | 79.043,00 |
| 24.08.2026 | 2,28 | 2,36 | 2,02 | 2,22 | -5,73% | 62.384,00 |
| 21.08.2026 | 2,28 | 2,41 | 2,11 | 2,36 | 5,37% | 87.258,00 |
| 20.08.2026 | 2,62 | 3,04 | 2,17 | 2,24 | -23,20% | 172.087,00 |
| 19.08.2026 | 2,26 | 3,00 | 2,18 | 2,91 | 28,48% | 366.144,00 |
| 18.08.2026 | 2,18 | 2,40 | 2,16 | 2,27 | -5,23% | 99.177,00 |
| 17.08.2026 | 1,85 | 2,46 | 1,81 | 2,39 | 29,47% | 362.489,00 |
| 14.08.2026 | 1,79 | 1,85 | 1,55 | 1,85 | 8,59% | 55.254,00 |
| 13.08.2026 | 1,60 | 1,76 | 1,56 | 1,70 | 1,92% | 44.828,00 |
| 12.08.2026 | 1,65 | 1,70 | 1,53 | 1,67 | 8,31% | 69.443,00 |
| 11.08.2026 | 1,65 | 1,75 | 1,51 | 1,54 | -12,50% | 109.768,00 |
| 10.08.2026 | 1,78 | 1,79 | 1,60 | 1,76 | -0,45% | 64.679,00 |
| 07.08.2026 | 1,66 | 1,80 | 1,64 | 1,77 | 4,12% | 84.107,00 |
| 06.08.2026 | 1,73 | 1,81 | 1,60 | 1,70 | -3,52% | 68.725,00 |
| 05.08.2026 | 1,75 | 1,85 | 1,73 | 1,76 | 1,85% | 59.389,00 |
| 04.08.2026 | 1,88 | 1,88 | 1,70 | 1,73 | -6,49% | 48.263,00 |
| 03.08.2026 | 1,93 | 1,95 | 1,70 | 1,85 | 2,55% | 92.228,00 |
| 31.07.2026 | 2,00 | 2,05 | 1,76 | 1,80 | 2,97% | 122.144,00 |
| 30.07.2026 | 1,86 | 1,98 | 1,70 | 1,75 | -10,16% | 109.551,00 |
| 29.07.2026 | 1,95 | 2,02 | 1,74 | 1,95 | 0,31% | 57.344,00 |
| 28.07.2026 | 1,91 | 2,01 | 1,81 | 1,94 | -2,80% | 60.352,00 |
| 27.07.2026 | 1,95 | 2,00 | 1,81 | 2,00 | 10,39% | 69.135,00 |
| 24.07.2026 | 2,03 | 2,04 | 1,80 | 1,81 | -7,65% | 123.263,00 |
| 23.07.2026 | 2,04 | 2,06 | 1,90 | 1,96 | -2,97% | 104.260,00 |
| 22.07.2026 | 2,08 | 2,08 | 1,94 | 2,02 | -2,18% | 133.339,00 |
| 21.07.2026 | 2,05 | 2,30 | 1,95 | 2,07 | 0,49% | 426.100,00 |
| 20.07.2026 | 2,10 | 2,50 | 1,92 | 2,06 | -4,64% | 273.902,00 |
| 17.07.2026 | 2,50 | 2,51 | 1,87 | 2,16 | -13,80% | 498.474,00 |
| 16.07.2026 | 4,60 | 4,60 | 2,06 | 2,50 | -49,39% | 740.580,00 |
| 15.07.2026 | 4,80 | 5,10 | 4,68 | 4,94 | 3,89% | 50.334,00 |
| 14.07.2026 | 4,87 | 4,87 | 4,62 | 4,76 | -2,46% | 13.341,00 |
| 13.07.2026 | 4,91 | 4,94 | 4,61 | 4,88 | 0,10% | 10.168,00 |
| 10.07.2026 | 4,81 | 4,87 | 4,65 | 4,87 | 4,62% | 22.216,00 |
| 09.07.2026 | 5,08 | 5,08 | 4,57 | 4,66 | -5,39% | 22.729,00 |
| 08.07.2026 | 5,16 | 5,16 | 4,92 | 4,92 | -1,60% | 12.384,00 |
| 07.07.2026 | 5,25 | 5,25 | 4,90 | 5,00 | -4,40% | 40.061,00 |
| 06.07.2026 | 5,45 | 5,46 | 5,00 | 5,23 | -1,32% | 49.768,00 |
| 03.07.2026 | 5,60 | 5,60 | 5,16 | 5,30 | -4,50% | 31.151,00 |
| 02.07.2026 | 5,48 | 5,59 | 5,25 | 5,55 | 3,35% | 12.802,00 |
| 01.07.2026 | 5,80 | 6,60 | 5,21 | 5,37 | -3,94% | 61.224,00 |
| 30.06.2026 | 5,65 | 5,76 | 5,23 | 5,59 | 4,88% | 18.118,00 |
| 29.06.2026 | 5,82 | 5,83 | 5,08 | 5,33 | -5,83% | 45.522,00 |
| 26.06.2026 | 5,78 | 5,78 | 5,43 | 5,66 | -0,88% | 18.469,00 |
| 25.06.2026 | 5,81 | 6,18 | 5,68 | 5,71 | -5,31% | 16.736,00 |
| 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 |