12,950€
-3,18%
Echtzeit-Aktienkurs Circus SE
Bid:
Ask:
Aktienkurse zur Circus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 13,40 | 13,48 | 13,13 | 13,15 | -1,68% | 251,00 |
| 11.12.2025 | 14,28 | 14,50 | 13,18 | 13,38 | -0,74% | 17.655,00 |
| 10.12.2025 | 12,60 | 15,10 | 12,55 | 13,48 | 6,73% | 12.072,00 |
| 09.12.2025 | 13,33 | 14,45 | 12,28 | 12,63 | -4,36% | 1.421,00 |
| 08.12.2025 | 13,53 | 13,85 | 12,83 | 13,20 | 0,00% | 905,00 |
| 05.12.2025 | 13,45 | 13,45 | 12,88 | 13,20 | -0,56% | - |
| 04.12.2025 | 12,93 | 13,43 | 12,93 | 13,28 | 4,94% | - |
| 03.12.2025 | 13,08 | 13,20 | 12,63 | 12,65 | -3,98% | 475,00 |
| 02.12.2025 | 13,33 | 13,35 | 12,45 | 13,18 | -1,68% | 1.136,00 |
| 01.12.2025 | 13,40 | 13,60 | 13,13 | 13,40 | -0,92% | 2.725,00 |
| 28.11.2025 | 13,58 | 13,85 | 13,40 | 13,53 | -0,37% | 5.290,00 |
| 27.11.2025 | 13,43 | 13,83 | 13,30 | 13,58 | 2,45% | 5.172,00 |
| 26.11.2025 | 13,55 | 14,28 | 13,00 | 13,25 | -2,21% | 3.340,00 |
| 25.11.2025 | 14,43 | 14,43 | 13,43 | 13,55 | -4,07% | 4.994,00 |
| 24.11.2025 | 15,30 | 15,38 | 13,30 | 14,13 | -11,58% | 10.158,00 |
| 21.11.2025 | 15,93 | 15,98 | 15,93 | 15,98 | -1,39% | - |
| 20.11.2025 | 16,20 | 17,05 | 15,65 | 16,20 | 2,69% | 9.545,00 |
| 19.11.2025 | 16,03 | 16,60 | 15,70 | 15,78 | -1,87% | 11.283,00 |
| 18.11.2025 | 16,35 | 16,68 | 15,93 | 16,08 | -7,75% | 4.028,00 |
| 17.11.2025 | 17,33 | 17,43 | 17,25 | 17,43 | 3,11% | 40,00 |
| 14.11.2025 | 17,10 | 17,35 | 15,65 | 16,90 | -3,98% | 51.397,00 |
| 13.11.2025 | 17,90 | 18,28 | 17,30 | 17,60 | -7,12% | 369,00 |
| 12.11.2025 | 18,58 | 19,33 | 18,25 | 18,95 | 2,02% | 1.956,00 |
| 11.11.2025 | 19,25 | 19,48 | 18,20 | 18,58 | -4,13% | 3.028,00 |
| 10.11.2025 | 20,05 | 20,30 | 19,35 | 19,38 | 4,17% | 5.604,00 |
| 07.11.2025 | 20,65 | 20,75 | 18,28 | 18,60 | -15,07% | 8.115,00 |
| 06.11.2025 | 22,20 | 22,40 | 21,15 | 21,90 | -1,35% | 3.542,00 |
| 05.11.2025 | 21,85 | 22,25 | 21,85 | 22,20 | 0,45% | - |
| 04.11.2025 | 23,30 | 23,40 | 20,40 | 22,10 | -3,49% | 8.535,00 |
| 03.11.2025 | 21,55 | 23,30 | 20,25 | 22,90 | 19,27% | 36.738,00 |
| 31.10.2025 | 18,70 | 19,80 | 18,70 | 19,20 | 1,99% | 9.223,00 |
| 30.10.2025 | 19,85 | 20,00 | 18,58 | 18,83 | -3,71% | 5.588,00 |
| 29.10.2025 | 18,93 | 19,90 | 18,85 | 19,55 | 3,17% | 27.545,00 |
| 28.10.2025 | 19,58 | 19,65 | 18,48 | 18,95 | -3,32% | 2.945,00 |
| 27.10.2025 | 19,68 | 19,68 | 19,35 | 19,60 | 3,70% | 30,00 |
| 24.10.2025 | 17,93 | 19,60 | 17,83 | 18,90 | 11,67% | 4.249,00 |
| 23.10.2025 | 17,15 | 17,15 | 16,78 | 16,93 | -2,17% | - |
| 22.10.2025 | 17,25 | 17,40 | 17,25 | 17,30 | -2,81% | - |
| 21.10.2025 | 17,88 | 18,23 | 17,43 | 17,80 | -0,70% | 626,00 |