128,100€
2,03%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 128,70 | 129,27 | 127,00 | 128,13 | 2,05% | - |
| 27.06.2025 | 125,55 | 125,55 | 125,55 | 125,55 | 1,62% | - |
| 26.06.2025 | 124,80 | 124,80 | 123,55 | 123,55 | -1,71% | 41,00 |
| 25.06.2025 | 126,70 | 126,70 | 125,70 | 125,70 | -3,38% | 27,00 |
| 24.06.2025 | 130,10 | 130,10 | 130,10 | 130,10 | 1,28% | - |
| 23.06.2025 | 128,45 | 128,45 | 128,45 | 128,45 | -0,43% | - |
| 20.06.2025 | 127,20 | 129,00 | 127,20 | 129,00 | 0,47% | 86,00 |
| 19.06.2025 | 128,40 | 128,40 | 128,40 | 128,40 | 1,90% | - |
| 18.06.2025 | 126,00 | 126,00 | 126,00 | 126,00 | 3,58% | - |
| 17.06.2025 | 121,65 | 121,65 | 121,65 | 121,65 | 1,97% | - |
| 16.06.2025 | 119,30 | 119,30 | 119,30 | 119,30 | -0,95% | - |
| 13.06.2025 | 120,45 | 120,45 | 120,45 | 120,45 | -2,51% | - |
| 12.06.2025 | 123,55 | 123,55 | 123,55 | 123,55 | -1,08% | - |
| 11.06.2025 | 124,90 | 124,90 | 124,90 | 124,90 | 0,36% | - |
| 10.06.2025 | 124,45 | 124,45 | 124,45 | 124,45 | -1,31% | - |
| 09.06.2025 | 126,10 | 126,10 | 126,10 | 126,10 | 0,52% | - |
| 06.06.2025 | 125,45 | 125,45 | 125,45 | 125,45 | 1,66% | - |
| 05.06.2025 | 121,95 | 123,40 | 121,95 | 123,40 | 3,26% | 1,00 |
| 04.06.2025 | 119,50 | 119,50 | 119,50 | 119,50 | -0,13% | - |
| 03.06.2025 | 119,65 | 119,65 | 119,65 | 119,65 | -0,29% | - |
| 02.06.2025 | 119,35 | 120,00 | 119,35 | 120,00 | 0,13% | 2,00 |
| 30.05.2025 | 119,85 | 119,85 | 119,85 | 119,85 | -3,42% | - |
| 29.05.2025 | 124,10 | 124,10 | 124,10 | 124,10 | -1,82% | - |
| 28.05.2025 | 126,05 | 126,40 | 126,05 | 126,40 | -1,21% | 85,00 |
| 27.05.2025 | 127,95 | 127,95 | 127,95 | 127,95 | 0,24% | - |
| 26.05.2025 | 127,65 | 127,65 | 127,65 | 127,65 | 0,59% | - |
| 23.05.2025 | 126,90 | 126,90 | 126,90 | 126,90 | 0,28% | - |
| 22.05.2025 | 126,55 | 126,55 | 126,55 | 126,55 | -0,98% | - |
| 21.05.2025 | 127,80 | 127,80 | 127,80 | 127,80 | -2,29% | - |
| 20.05.2025 | 130,80 | 130,80 | 130,80 | 130,80 | -1,21% | - |
| 19.05.2025 | 132,40 | 132,40 | 132,40 | 132,40 | 5,41% | - |
| 16.05.2025 | 125,60 | 125,60 | 125,60 | 125,60 | -0,12% | - |
| 15.05.2025 | 125,75 | 125,75 | 125,75 | 125,75 | -1,18% | - |
| 14.05.2025 | 127,25 | 127,25 | 127,25 | 127,25 | 1,07% | - |
| 13.05.2025 | 125,90 | 125,90 | 125,90 | 125,90 | 0,72% | - |
| 12.05.2025 | 121,95 | 125,00 | 121,95 | 125,00 | 4,73% | 30,00 |
| 09.05.2025 | 119,35 | 119,35 | 119,35 | 119,35 | 0,55% | - |
| 08.05.2025 | 118,70 | 118,70 | 118,70 | 118,70 | 0,89% | - |
| 07.05.2025 | 118,05 | 118,05 | 117,65 | 117,65 | -1,47% | 50,00 |
| 06.05.2025 | 119,40 | 119,40 | 119,40 | 119,40 | 2,23% | - |
| 05.05.2025 | 116,80 | 116,80 | 116,80 | 116,80 | 0,95% | - |
| 02.05.2025 | 115,70 | 115,70 | 115,70 | 115,70 | 0,13% | - |
| 30.04.2025 | 115,55 | 115,55 | 115,55 | 115,55 | -0,86% | 43,00 |
| 29.04.2025 | 116,55 | 116,55 | 116,55 | 116,55 | 0,78% | - |
| 28.04.2025 | 115,65 | 115,65 | 115,65 | 115,65 | -0,86% | - |
| 25.04.2025 | 116,65 | 116,65 | 116,65 | 116,65 | 1,70% | - |
| 24.04.2025 | 114,70 | 114,70 | 114,70 | 114,70 | 0,88% | - |
| 23.04.2025 | 113,70 | 113,70 | 113,70 | 113,70 | 5,96% | - |
| 22.04.2025 | 106,40 | 107,30 | 106,40 | 107,30 | -3,07% | 2,00 |
| 17.04.2025 | 110,70 | 110,70 | 110,70 | 110,70 | -1,25% | - |
| 16.04.2025 | 112,10 | 112,10 | 112,10 | 112,10 | -0,36% | - |
| 15.04.2025 | 112,50 | 112,50 | 112,50 | 112,50 | -0,53% | - |
| 14.04.2025 | 116,90 | 116,90 | 113,10 | 113,10 | -1,91% | 65,00 |
| 11.04.2025 | 115,30 | 115,30 | 115,30 | 115,30 | -3,47% | - |
| 10.04.2025 | 119,45 | 119,45 | 119,45 | 119,45 | 10,45% | - |
| 09.04.2025 | 105,25 | 108,15 | 105,25 | 108,15 | -1,50% | 10,00 |
| 08.04.2025 | 109,80 | 109,80 | 109,80 | 109,80 | -0,36% | - |
| 07.04.2025 | 103,40 | 110,20 | 103,40 | 110,20 | -0,59% | 140,00 |
| 04.04.2025 | 112,90 | 112,90 | 110,85 | 110,85 | -3,69% | 107,00 |
| 03.04.2025 | 115,10 | 115,10 | 115,10 | 115,10 | -5,31% | - |
| 02.04.2025 | 121,55 | 121,55 | 121,55 | 121,55 | -1,70% | - |
| 01.04.2025 | 119,05 | 123,65 | 119,05 | 123,65 | 5,41% | 750,00 |
| 31.03.2025 | 114,80 | 117,30 | 114,80 | 117,30 | -0,64% | 51,00 |
| 28.03.2025 | 118,05 | 118,05 | 118,05 | 118,05 | 0,51% | - |
| 27.03.2025 | 117,45 | 117,45 | 117,45 | 117,45 | 0,30% | - |
| 26.03.2025 | 117,10 | 117,10 | 117,10 | 117,10 | 0,09% | - |
| 25.03.2025 | 117,00 | 117,00 | 117,00 | 117,00 | 0,39% | - |
| 24.03.2025 | 113,75 | 116,55 | 113,75 | 116,55 | 4,02% | 462,00 |
| 21.03.2025 | 112,05 | 112,05 | 112,05 | 112,05 | -0,27% | - |
| 20.03.2025 | 112,35 | 112,35 | 112,35 | 112,35 | 3,22% | - |
| 19.03.2025 | 108,85 | 108,85 | 108,85 | 108,85 | -1,89% | - |
| 18.03.2025 | 110,95 | 110,95 | 110,95 | 110,95 | 3,55% | 33,00 |
| 17.03.2025 | 107,15 | 107,15 | 107,15 | 107,15 | 0,94% | 2,00 |
| 14.03.2025 | 106,15 | 106,15 | 106,15 | 106,15 | -4,58% | - |
| 13.03.2025 | 111,25 | 111,25 | 111,25 | 111,25 | 0,09% | - |
| 12.03.2025 | 111,15 | 111,15 | 111,15 | 111,15 | -0,40% | - |
| 11.03.2025 | 111,60 | 111,60 | 111,60 | 111,60 | -4,41% | - |
| 10.03.2025 | 116,75 | 116,75 | 116,75 | 116,75 | -3,27% | - |
| 07.03.2025 | 120,70 | 120,70 | 120,70 | 120,70 | -4,02% | - |
| 06.03.2025 | 126,05 | 126,05 | 125,75 | 125,75 | -1,26% | 25,00 |
| 05.03.2025 | 129,95 | 129,95 | 127,35 | 127,35 | -5,17% | 85,00 |
| 04.03.2025 | 134,30 | 134,30 | 134,30 | 134,30 | -2,15% | - |
| 03.03.2025 | 137,25 | 137,25 | 137,25 | 137,25 | 1,78% | - |
| 28.02.2025 | 134,85 | 134,85 | 134,85 | 134,85 | -0,41% | - |
| 27.02.2025 | 135,40 | 135,40 | 135,40 | 135,40 | -1,28% | - |
| 26.02.2025 | 137,15 | 137,15 | 137,15 | 137,15 | -0,94% | - |
| 25.02.2025 | 146,90 | 146,90 | 138,45 | 138,45 | -5,82% | 775,00 |
| 24.02.2025 | 142,05 | 147,00 | 142,05 | 147,00 | 0,51% | 250,00 |
| 21.02.2025 | 144,35 | 150,00 | 144,35 | 146,25 | -0,10% | 160,00 |
| 20.02.2025 | 146,40 | 146,40 | 146,40 | 146,40 | -0,61% | - |
| 19.02.2025 | 147,30 | 147,30 | 147,30 | 147,30 | 0,48% | - |
| 18.02.2025 | 146,60 | 146,60 | 146,60 | 146,60 | 0,41% | - |
| 17.02.2025 | 146,00 | 146,00 | 146,00 | 146,00 | 0,45% | - |
| 14.02.2025 | 145,35 | 145,35 | 145,35 | 145,35 | 1,61% | 31,00 |
| 13.02.2025 | 143,05 | 143,05 | 143,05 | 143,05 | 1,45% | - |
| 12.02.2025 | 141,00 | 141,00 | 141,00 | 141,00 | -0,63% | - |
| 11.02.2025 | 141,90 | 141,90 | 141,90 | 141,90 | -0,94% | - |
| 10.02.2025 | 143,25 | 143,25 | 143,25 | 143,25 | -0,35% | - |
| 07.02.2025 | 143,75 | 143,75 | 143,75 | 143,75 | 0,17% | - |
| 06.02.2025 | 143,50 | 143,50 | 143,50 | 143,50 | 1,41% | - |