8,255€
-0,36%
Echtzeit-Aktienkurs Circus SE
Bid:
Ask:
Aktienkurse zur Circus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 8,53 | 8,66 | 8,29 | 8,52 | 2,78% | - |
| 27.04.2026 | 8,41 | 8,46 | 8,18 | 8,29 | -1,66% | - |
| 24.04.2026 | 8,36 | 8,47 | 8,36 | 8,43 | 1,75% | 450,00 |
| 23.04.2026 | 8,23 | 8,33 | 8,22 | 8,28 | -0,60% | - |
| 22.04.2026 | 8,30 | 8,37 | 8,11 | 8,33 | 0,24% | 2.168,00 |
| 21.04.2026 | 8,46 | 9,30 | 8,17 | 8,31 | -3,43% | 2.437,00 |
| 20.04.2026 | 8,94 | 9,25 | 8,56 | 8,61 | -4,81% | - |
| 17.04.2026 | 9,42 | 9,42 | 8,79 | 9,04 | -2,74% | 433,00 |
| 16.04.2026 | 9,48 | 9,85 | 8,89 | 9,30 | -2,41% | 4.175,00 |
| 15.04.2026 | 8,43 | 9,70 | 8,28 | 9,53 | 13,39% | 8.192,00 |
| 14.04.2026 | 9,29 | 9,42 | 8,39 | 8,40 | -5,94% | 823,00 |
| 13.04.2026 | 8,76 | 9,07 | 8,49 | 8,93 | 4,94% | 8.374,00 |
| 10.04.2026 | 7,46 | 8,63 | 7,44 | 8,51 | 7,72% | 12.449,00 |
| 09.04.2026 | 7,92 | 7,92 | 7,87 | 7,90 | 8,97% | - |
| 08.04.2026 | 6,86 | 7,40 | 6,52 | 7,25 | 10,60% | 11.708,00 |
| 07.04.2026 | 6,06 | 6,72 | 5,89 | 6,56 | 7,81% | 300,00 |
| 01.04.2026 | 5,87 | 6,16 | 5,84 | 6,08 | 4,29% | 701,00 |
| 31.03.2026 | 5,88 | 5,89 | 5,79 | 5,83 | 1,92% | - |
| 30.03.2026 | 5,57 | 5,92 | 5,37 | 5,72 | 2,69% | 853,00 |
| 27.03.2026 | 5,45 | 5,61 | 5,41 | 5,57 | 1,64% | 6.886,00 |
| 26.03.2026 | 6,05 | 6,05 | 5,46 | 5,48 | -9,72% | 3.210,00 |
| 25.03.2026 | 5,95 | 6,07 | 5,84 | 6,07 | 2,02% | 173,00 |
| 23.03.2026 | 6,18 | 6,18 | 5,65 | 5,95 | -4,49% | 1.071,00 |
| 19.03.2026 | 6,55 | 6,59 | 6,23 | 6,23 | -7,57% | 2,00 |
| 18.03.2026 | 6,72 | 6,78 | 6,72 | 6,74 | 0,75% | - |
| 17.03.2026 | 6,62 | 6,82 | 6,39 | 6,69 | 3,56% | 3.287,00 |
| 16.03.2026 | 6,49 | 6,58 | 6,36 | 6,46 | 0,31% | 180,00 |
| 13.03.2026 | 6,18 | 6,53 | 6,18 | 6,44 | -2,72% | 140,00 |
| 12.03.2026 | 6,69 | 6,88 | 6,61 | 6,62 | -1,93% | - |
| 11.03.2026 | 6,91 | 6,91 | 6,55 | 6,75 | -1,17% | 240,00 |
| 10.03.2026 | 6,87 | 7,17 | 6,83 | 6,83 | -2,43% | 1,00 |
| 06.03.2026 | 6,98 | 7,06 | 6,95 | 7,00 | 0,00% | 1,00 |
| 05.03.2026 | 6,87 | 7,11 | 6,76 | 7,00 | -0,57% | 500,00 |
| 04.03.2026 | 7,01 | 7,14 | 7,01 | 7,04 | -3,69% | - |
| 27.02.2026 | 7,37 | 7,44 | 7,28 | 7,31 | -1,35% | 12,00 |
| 26.02.2026 | 7,67 | 7,80 | 7,25 | 7,41 | -0,27% | 1.125,00 |
| 24.02.2026 | 7,41 | 7,56 | 7,36 | 7,43 | -7,24% | - |
| 23.02.2026 | 7,94 | 8,01 | 7,94 | 8,01 | -0,25% | - |
| 20.02.2026 | 8,12 | 8,23 | 7,92 | 8,03 | -4,74% | - |
| 18.02.2026 | 8,99 | 8,99 | 8,26 | 8,43 | -1,40% | 170,00 |
| 17.02.2026 | 8,90 | 8,96 | 8,46 | 8,55 | -4,36% | 1.356,00 |
| 16.02.2026 | 8,91 | 9,06 | 8,78 | 8,94 | 0,56% | 1.081,00 |
| 13.02.2026 | 9,09 | 9,17 | 8,78 | 8,89 | 2,66% | 792,00 |
| 11.02.2026 | 9,27 | 9,28 | 8,63 | 8,66 | -4,20% | 950,00 |
| 10.02.2026 | 9,57 | 9,59 | 8,91 | 9,04 | -9,55% | 160,00 |
| 09.02.2026 | 9,82 | 10,04 | 9,82 | 10,00 | 1,78% | - |
| 06.02.2026 | 9,73 | 10,01 | 9,51 | 9,82 | 4,03% | 1.025,00 |
| 05.02.2026 | 8,93 | 9,47 | 8,93 | 9,44 | 4,31% | 527,00 |
| 04.02.2026 | 9,44 | 9,50 | 8,79 | 9,05 | -2,79% | 110,00 |
| 03.02.2026 | 8,85 | 9,45 | 8,73 | 9,31 | -0,32% | 1.052,00 |
| 02.02.2026 | 9,03 | 9,44 | 8,43 | 9,34 | 4,83% | 4.960,00 |
| 30.01.2026 | 9,34 | 9,47 | 8,86 | 8,91 | -5,11% | 3.232,00 |
| 29.01.2026 | 9,45 | 10,13 | 9,33 | 9,39 | -0,21% | 642,00 |
| 28.01.2026 | 8,96 | 9,51 | 8,71 | 9,41 | 6,93% | 1.164,00 |
| 27.01.2026 | 9,17 | 9,19 | 8,75 | 8,80 | -5,58% | 100,00 |
| 26.01.2026 | 9,73 | 9,98 | 8,95 | 9,32 | -4,02% | 20.043,00 |
| 23.01.2026 | 9,70 | 9,78 | 9,60 | 9,71 | -0,21% | 100,00 |
| 22.01.2026 | 10,35 | 10,40 | 9,65 | 9,73 | -1,96% | 764,00 |
| 21.01.2026 | 10,65 | 10,68 | 9,50 | 9,93 | -6,15% | 5.692,00 |
| 20.01.2026 | 11,78 | 12,15 | 10,43 | 10,58 | 1,93% | 14.551,00 |
| 19.01.2026 | 10,63 | 10,70 | 10,20 | 10,38 | -9,39% | 612,00 |
| 15.01.2026 | 11,38 | 11,48 | 11,33 | 11,45 | -0,65% | - |
| 14.01.2026 | 11,93 | 12,08 | 11,43 | 11,53 | -5,34% | 6.681,00 |
| 12.01.2026 | 12,18 | 12,30 | 11,88 | 12,18 | -0,20% | 216,00 |
| 09.01.2026 | 12,40 | 12,70 | 11,95 | 12,20 | 0,21% | 8.744,00 |
| 08.01.2026 | 12,03 | 12,93 | 11,93 | 12,18 | -0,61% | 11.790,00 |
| 07.01.2026 | 12,20 | 12,28 | 12,08 | 12,25 | 0,62% | - |
| 06.01.2026 | 11,65 | 12,53 | 11,50 | 12,18 | -2,01% | 3.917,00 |
| 05.01.2026 | 12,40 | 12,48 | 12,38 | 12,43 | 2,05% | - |
| 02.01.2026 | 12,25 | 12,33 | 11,93 | 12,18 | -0,41% | 1.926,00 |
| 30.12.2025 | 12,28 | 12,43 | 12,23 | 12,23 | 0,62% | 3.077,00 |
| 29.12.2025 | 12,48 | 13,28 | 11,98 | 12,15 | -1,62% | 16.145,00 |
| 23.12.2025 | 12,68 | 12,78 | 11,95 | 12,35 | -2,76% | 11.353,00 |
| 22.12.2025 | 12,73 | 13,10 | 12,58 | 12,70 | 1,80% | 11.472,00 |
| 19.12.2025 | 12,40 | 12,53 | 12,40 | 12,48 | 0,00% | - |
| 18.12.2025 | 12,40 | 12,85 | 12,28 | 12,48 | -2,73% | 10.671,00 |
| 17.12.2025 | 12,20 | 12,88 | 11,78 | 12,83 | 5,77% | 3.959,00 |
| 16.12.2025 | 12,10 | 12,18 | 12,10 | 12,13 | -3,58% | - |
| 15.12.2025 | 12,83 | 12,83 | 12,38 | 12,58 | 0,00% | 5.962,00 |
| 12.12.2025 | 13,40 | 13,48 | 12,58 | 12,58 | -5,98% | 11.057,00 |
| 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 |