1,686€
-0,53%
Echtzeit-Aktienkurs Circus SE
Bid:
Ask:
Aktienkurse zur Circus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 1,70 | 1,72 | 1,69 | 1,70 | -1,45% | - |
| 30.09.2026 | 1,74 | 1,78 | 1,66 | 1,72 | -1,04% | 4.216,00 |
| 29.09.2026 | 1,84 | 1,84 | 1,72 | 1,74 | -4,61% | 300,00 |
| 28.09.2026 | 1,85 | 1,85 | 1,81 | 1,82 | -0,82% | 3.992,00 |
| 25.09.2026 | 1,82 | 1,89 | 1,82 | 1,84 | -3,21% | 4.189,00 |
| 24.09.2026 | 1,92 | 1,99 | 1,80 | 1,90 | -2,16% | 2.755,00 |
| 23.09.2026 | 1,73 | 2,00 | 1,73 | 1,94 | 11,94% | 17.621,00 |
| 22.09.2026 | 1,83 | 1,83 | 1,66 | 1,73 | -4,20% | 12.322,00 |
| 21.09.2026 | 1,70 | 1,82 | 1,68 | 1,81 | 2,67% | 140,00 |
| 18.09.2026 | 1,75 | 1,78 | 1,65 | 1,76 | 0,69% | 7.399,00 |
| 17.09.2026 | 1,75 | 1,90 | 1,63 | 1,75 | 6,90% | - |
| 16.09.2026 | 1,71 | 1,80 | 1,62 | 1,64 | -3,88% | 8.928,00 |
| 15.09.2026 | 1,69 | 1,83 | 1,59 | 1,70 | -7,24% | 3.241,00 |
| 14.09.2026 | 1,82 | 1,93 | 1,74 | 1,84 | -7,85% | 8.607,00 |
| 11.09.2026 | 1,84 | 2,28 | 1,79 | 1,99 | -0,55% | 9.607,00 |
| 10.09.2026 | 1,97 | 2,33 | 1,90 | 2,00 | 0,23% | - |
| 09.09.2026 | 2,24 | 2,39 | 1,94 | 2,00 | -11,06% | 2.521,00 |
| 08.09.2026 | 2,19 | 2,34 | 2,13 | 2,25 | 2,51% | - |
| 07.09.2026 | 2,31 | 2,31 | 2,14 | 2,19 | -3,20% | 500,00 |
| 04.09.2026 | 2,85 | 2,90 | 2,18 | 2,27 | -23,48% | 9.421,00 |
| 03.09.2026 | 3,08 | 3,18 | 2,57 | 2,96 | -5,05% | 2.987,00 |
| 02.09.2026 | 3,62 | 3,64 | 2,94 | 3,12 | -11,75% | 2.000,00 |
| 01.09.2026 | 3,69 | 3,77 | 3,48 | 3,53 | -2,48% | 1.811,00 |
| 31.08.2026 | 3,80 | 4,10 | 3,24 | 3,62 | -0,34% | 5.636,00 |
| 28.08.2026 | 2,94 | 3,70 | 2,71 | 3,64 | 23,64% | 2.713,00 |
| 27.08.2026 | 2,89 | 3,05 | 2,74 | 2,94 | 4,16% | 6.800,00 |
| 26.08.2026 | 2,45 | 2,89 | 2,38 | 2,82 | 19,47% | 2.800,00 |
| 25.08.2026 | 2,20 | 2,43 | 2,20 | 2,36 | 9,25% | 6.600,00 |
| 24.08.2026 | 2,28 | 2,30 | 2,05 | 2,16 | -0,92% | 6.219,00 |
| 21.08.2026 | 2,30 | 2,37 | 2,13 | 2,18 | -5,31% | 3.260,00 |
| 20.08.2026 | 2,77 | 3,02 | 2,22 | 2,31 | -16,03% | 11.300,00 |
| 19.08.2026 | 2,22 | 3,12 | 2,21 | 2,75 | 21,06% | 8.530,00 |
| 18.08.2026 | 2,22 | 2,44 | 2,20 | 2,27 | -2,05% | 1.830,00 |
| 17.08.2026 | 1,88 | 2,58 | 1,86 | 2,32 | 26,64% | 11.461,00 |
| 14.08.2026 | 1,69 | 2,13 | 1,67 | 1,83 | 12,22% | 15.722,00 |
| 13.08.2026 | 1,64 | 1,66 | 1,58 | 1,63 | 2,45% | - |
| 12.08.2026 | 1,60 | 1,66 | 1,58 | 1,59 | -0,93% | 6.000,00 |
| 11.08.2026 | 1,70 | 1,70 | 1,58 | 1,61 | -5,75% | 3.050,00 |
| 10.08.2026 | 1,69 | 1,75 | 1,69 | 1,70 | -2,18% | 100,00 |
| 07.08.2026 | 1,68 | 1,79 | 1,67 | 1,74 | 5,07% | 9.838,00 |
| 06.08.2026 | 1,77 | 1,82 | 1,65 | 1,66 | -9,01% | 3.002,00 |
| 05.08.2026 | 1,80 | 1,85 | 1,79 | 1,82 | 2,53% | - |
| 04.08.2026 | 1,80 | 1,81 | 1,76 | 1,78 | -2,26% | 1.900,00 |
| 03.08.2026 | 1,85 | 1,91 | 1,67 | 1,82 | 1,57% | 8.314,00 |
| 31.07.2026 | 1,91 | 2,02 | 1,78 | 1,79 | 0,85% | 10.559,00 |
| 30.07.2026 | 1,91 | 1,95 | 1,74 | 1,77 | -4,73% | 4.633,00 |
| 29.07.2026 | 1,99 | 1,99 | 1,86 | 1,86 | -1,64% | 3.980,00 |
| 28.07.2026 | 1,95 | 2,01 | 1,83 | 1,89 | -1,51% | 1.000,00 |
| 27.07.2026 | 1,92 | 1,95 | 1,92 | 1,92 | 4,74% | - |
| 24.07.2026 | 1,99 | 2,05 | 1,82 | 1,84 | -7,67% | 3.887,00 |
| 23.07.2026 | 2,00 | 2,09 | 1,94 | 1,99 | 1,66% | 3.000,00 |
| 22.07.2026 | 2,04 | 2,10 | 1,95 | 1,96 | -2,18% | 15.380,00 |
| 21.07.2026 | 2,03 | 2,29 | 1,93 | 2,00 | -1,55% | 32.576,00 |
| 20.07.2026 | 2,08 | 2,34 | 1,90 | 2,03 | -0,12% | 36.389,00 |
| 17.07.2026 | 2,49 | 2,50 | 1,86 | 2,03 | -20,06% | 21.670,00 |
| 16.07.2026 | 3,08 | 3,59 | 2,41 | 2,54 | -47,11% | 4.933,00 |
| 15.07.2026 | 4,79 | 5,13 | 4,70 | 4,81 | 2,72% | 7.996,00 |
| 14.07.2026 | 4,75 | 4,76 | 4,64 | 4,68 | -1,11% | 1.001,00 |
| 13.07.2026 | 4,77 | 4,83 | 4,60 | 4,73 | -0,94% | - |
| 10.07.2026 | 4,72 | 4,91 | 4,67 | 4,78 | -2,60% | 500,00 |
| 09.07.2026 | 5,00 | 5,05 | 4,91 | 4,91 | -1,36% | - |
| 08.07.2026 | 5,02 | 5,09 | 4,95 | 4,97 | 0,96% | 281,00 |
| 07.07.2026 | 5,13 | 5,20 | 4,90 | 4,93 | -5,11% | 1.100,00 |
| 06.07.2026 | 5,46 | 5,46 | 5,00 | 5,19 | -1,42% | 7.063,00 |
| 03.07.2026 | 5,39 | 5,41 | 5,14 | 5,27 | -3,22% | 6.517,00 |
| 02.07.2026 | 5,40 | 5,46 | 5,25 | 5,44 | -3,29% | 2.888,00 |
| 01.07.2026 | 5,75 | 6,41 | 5,45 | 5,63 | 6,03% | 2.000,00 |
| 30.06.2026 | 5,50 | 5,58 | 5,26 | 5,31 | 2,22% | 3.327,00 |
| 29.06.2026 | 5,78 | 5,78 | 5,12 | 5,19 | -5,98% | 3.278,00 |
| 26.06.2026 | 5,75 | 5,75 | 5,48 | 5,52 | -2,82% | - |
| 25.06.2026 | 5,98 | 6,06 | 5,68 | 5,68 | -12,21% | 9.616,00 |
| 24.06.2026 | 6,50 | 6,50 | 6,47 | 6,47 | 6,15% | 997,00 |
| 23.06.2026 | 6,10 | 6,18 | 6,09 | 6,10 | -3,33% | - |
| 22.06.2026 | 6,28 | 6,31 | 6,28 | 6,31 | 2,02% | - |
| 19.06.2026 | 6,14 | 6,23 | 6,08 | 6,18 | -0,56% | 106,00 |
| 18.06.2026 | 6,30 | 6,30 | 6,07 | 6,22 | -0,96% | 613,00 |
| 17.06.2026 | 6,55 | 6,74 | 6,14 | 6,28 | -7,52% | 12.095,00 |
| 16.06.2026 | 6,64 | 6,95 | 6,64 | 6,79 | 1,95% | 2.330,00 |
| 15.06.2026 | 6,63 | 6,87 | 6,55 | 6,66 | 1,29% | 10.052,00 |
| 12.06.2026 | 6,57 | 6,83 | 6,56 | 6,57 | -0,15% | 1.560,00 |
| 10.06.2026 | 6,72 | 6,90 | 6,49 | 6,58 | -4,29% | 2.499,00 |
| 09.06.2026 | 7,28 | 7,41 | 6,85 | 6,88 | -3,03% | 2.771,00 |
| 08.06.2026 | 7,10 | 7,43 | 6,78 | 7,09 | 4,73% | 3.988,00 |
| 05.06.2026 | 6,45 | 6,97 | 6,15 | 6,77 | 10,71% | 1.706,00 |
| 04.06.2026 | 6,48 | 6,63 | 6,10 | 6,12 | -9,07% | - |
| 03.06.2026 | 7,06 | 7,15 | 6,73 | 6,73 | -4,27% | 2.137,00 |
| 02.06.2026 | 7,08 | 7,20 | 6,95 | 7,03 | 0,07% | - |
| 01.06.2026 | 7,56 | 7,60 | 7,00 | 7,02 | -9,18% | 6.879,00 |
| 29.05.2026 | 7,71 | 7,92 | 7,56 | 7,73 | 1,98% | 2.398,00 |
| 28.05.2026 | 7,80 | 7,87 | 7,45 | 7,58 | -4,35% | 21.045,00 |
| 27.05.2026 | 7,95 | 7,95 | 7,90 | 7,93 | -0,13% | 48,00 |
| 25.05.2026 | 8,03 | 8,07 | 7,88 | 7,94 | -2,70% | 5.048,00 |
| 22.05.2026 | 8,13 | 8,61 | 8,11 | 8,16 | -2,57% | 32,00 |
| 21.05.2026 | 8,05 | 8,38 | 7,97 | 8,37 | 0,24% | 2.702,00 |
| 20.05.2026 | 8,11 | 8,36 | 7,96 | 8,35 | 3,92% | - |
| 18.05.2026 | 7,91 | 8,32 | 7,91 | 8,04 | -4,97% | 13.914,00 |
| 15.05.2026 | 8,13 | 8,48 | 8,13 | 8,46 | 2,67% | 4.521,00 |
| 14.05.2026 | 8,31 | 8,38 | 8,15 | 8,24 | -1,26% | - |
| 13.05.2026 | 7,94 | 8,37 | 7,92 | 8,34 | 4,18% | 7.049,00 |
| 12.05.2026 | 8,18 | 8,21 | 7,94 | 8,01 | 2,17% | 1.171,00 |