124,550€
-0,68%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 125,80 | 125,80 | 125,40 | 125,40 | 0,00% | 7,00 |
| 15.01.2026 | 125,40 | 125,40 | 125,40 | 125,40 | 0,72% | - |
| 14.01.2026 | 124,50 | 124,50 | 124,50 | 124,50 | -0,88% | - |
| 13.01.2026 | 125,60 | 125,60 | 125,60 | 125,60 | 1,21% | - |
| 12.01.2026 | 124,10 | 124,10 | 124,10 | 124,10 | -1,47% | - |
| 09.01.2026 | 125,95 | 125,95 | 125,95 | 125,95 | 3,03% | - |
| 08.01.2026 | 122,25 | 122,25 | 122,25 | 122,25 | -1,29% | - |
| 07.01.2026 | 123,85 | 123,85 | 123,85 | 123,85 | -0,76% | - |
| 06.01.2026 | 123,25 | 124,80 | 123,25 | 124,80 | -0,24% | 36,00 |
| 05.01.2026 | 125,10 | 125,10 | 125,10 | 125,10 | 2,88% | 5,00 |
| 02.01.2026 | 120,75 | 121,60 | 120,75 | 121,60 | -0,41% | 15,00 |
| 30.12.2025 | 122,10 | 122,10 | 122,10 | 122,10 | -0,73% | - |
| 29.12.2025 | 122,90 | 123,00 | 122,90 | 123,00 | 2,76% | 10,00 |
| 23.12.2025 | 119,70 | 119,70 | 119,70 | 119,70 | -0,17% | - |
| 22.12.2025 | 119,90 | 119,90 | 119,90 | 119,90 | 1,91% | - |
| 19.12.2025 | 117,65 | 117,65 | 117,65 | 117,65 | 1,86% | - |
| 18.12.2025 | 115,50 | 115,50 | 115,50 | 115,50 | -1,58% | - |
| 17.12.2025 | 117,35 | 117,35 | 117,35 | 117,35 | -1,92% | - |
| 16.12.2025 | 119,65 | 119,65 | 119,65 | 119,65 | -0,58% | - |
| 15.12.2025 | 120,35 | 120,35 | 120,35 | 120,35 | -0,25% | - |
| 12.12.2025 | 120,65 | 120,65 | 120,65 | 120,65 | 2,51% | - |
| 11.12.2025 | 117,70 | 117,70 | 117,70 | 117,70 | -1,13% | - |
| 10.12.2025 | 119,05 | 119,05 | 119,05 | 119,05 | 0,85% | - |
| 09.12.2025 | 118,05 | 118,05 | 118,05 | 118,05 | -0,80% | - |
| 08.12.2025 | 119,00 | 119,00 | 119,00 | 119,00 | -0,71% | - |
| 05.12.2025 | 119,85 | 119,85 | 119,85 | 119,85 | 3,05% | - |
| 04.12.2025 | 116,30 | 116,30 | 116,30 | 116,30 | 5,54% | - |
| 03.12.2025 | 110,20 | 110,20 | 110,20 | 110,20 | -1,87% | - |
| 02.12.2025 | 112,30 | 112,30 | 112,30 | 112,30 | -1,27% | - |
| 01.12.2025 | 112,10 | 113,75 | 112,10 | 113,75 | 0,49% | 25,00 |
| 28.11.2025 | 113,20 | 113,20 | 113,20 | 113,20 | 0,67% | - |
| 27.11.2025 | 112,45 | 112,45 | 112,45 | 112,45 | 0,58% | - |
| 26.11.2025 | 111,80 | 111,80 | 111,80 | 111,80 | 3,18% | - |
| 25.11.2025 | 108,40 | 108,40 | 108,35 | 108,35 | -4,12% | 5,00 |
| 24.11.2025 | 113,00 | 113,00 | 113,00 | 113,00 | 1,30% | - |
| 21.11.2025 | 111,55 | 111,55 | 111,55 | 111,55 | -1,33% | - |
| 20.11.2025 | 113,05 | 113,05 | 113,05 | 113,05 | 0,18% | - |
| 19.11.2025 | 112,85 | 112,85 | 112,85 | 112,85 | -0,44% | - |
| 18.11.2025 | 113,35 | 113,35 | 113,35 | 113,35 | -2,95% | - |
| 17.11.2025 | 116,80 | 116,80 | 116,80 | 116,80 | -0,04% | - |
| 14.11.2025 | 116,85 | 116,85 | 116,85 | 116,85 | -3,63% | - |
| 13.11.2025 | 121,15 | 121,25 | 121,15 | 121,25 | -0,66% | 13,00 |
| 12.11.2025 | 122,05 | 122,05 | 122,05 | 122,05 | -1,25% | - |
| 11.11.2025 | 123,60 | 123,60 | 123,60 | 123,60 | 1,98% | - |
| 10.11.2025 | 121,20 | 121,20 | 121,20 | 121,20 | 2,11% | - |
| 07.11.2025 | 118,70 | 118,70 | 118,70 | 118,70 | 2,82% | - |
| 06.11.2025 | 115,45 | 115,45 | 115,45 | 115,45 | -5,91% | - |
| 05.11.2025 | 122,70 | 122,70 | 122,70 | 122,70 | -4,55% | - |
| 04.11.2025 | 128,55 | 128,55 | 128,55 | 128,55 | -0,39% | - |
| 03.11.2025 | 129,05 | 129,05 | 129,05 | 129,05 | 1,10% | - |
| 31.10.2025 | 127,65 | 127,65 | 127,65 | 127,65 | 0,20% | - |
| 30.10.2025 | 127,40 | 127,40 | 127,40 | 127,40 | -1,47% | - |
| 29.10.2025 | 129,30 | 129,30 | 129,30 | 129,30 | -1,11% | - |
| 28.10.2025 | 130,75 | 130,75 | 130,75 | 130,75 | -0,91% | - |
| 27.10.2025 | 131,95 | 131,95 | 131,95 | 131,95 | 0,11% | 16,00 |
| 24.10.2025 | 131,80 | 131,80 | 131,80 | 131,80 | -1,57% | - |
| 23.10.2025 | 133,90 | 133,90 | 133,90 | 133,90 | -0,74% | - |
| 22.10.2025 | 134,90 | 134,90 | 134,90 | 134,90 | -0,30% | - |
| 21.10.2025 | 134,10 | 135,30 | 134,10 | 135,30 | 1,96% | 7,00 |
| 20.10.2025 | 132,70 | 132,70 | 132,70 | 132,70 | 3,51% | - |
| 17.10.2025 | 128,20 | 128,20 | 128,20 | 128,20 | -3,43% | - |
| 16.10.2025 | 132,75 | 132,75 | 132,75 | 132,75 | 1,26% | - |
| 15.10.2025 | 131,10 | 131,10 | 131,10 | 131,10 | -0,38% | - |
| 14.10.2025 | 131,60 | 131,60 | 131,60 | 131,60 | -0,34% | - |
| 13.10.2025 | 132,05 | 132,05 | 132,05 | 132,05 | 0,34% | - |
| 10.10.2025 | 131,60 | 131,60 | 131,60 | 131,60 | 2,53% | - |
| 09.10.2025 | 128,35 | 128,35 | 128,35 | 128,35 | -3,57% | - |
| 08.10.2025 | 133,10 | 133,10 | 133,10 | 133,10 | 0,26% | 5,00 |
| 07.10.2025 | 132,75 | 132,75 | 132,75 | 132,75 | -0,93% | - |
| 06.10.2025 | 133,15 | 134,00 | 133,15 | 134,00 | 0,56% | 11,00 |
| 03.10.2025 | 133,25 | 133,25 | 133,25 | 133,25 | -1,22% | - |
| 02.10.2025 | 134,90 | 134,90 | 134,90 | 134,90 | -2,00% | - |
| 01.10.2025 | 137,65 | 137,65 | 137,65 | 137,65 | -1,26% | - |
| 30.09.2025 | 139,40 | 139,40 | 139,40 | 139,40 | 1,23% | - |
| 29.09.2025 | 137,70 | 137,70 | 137,70 | 137,70 | -0,25% | - |
| 26.09.2025 | 138,05 | 138,05 | 138,05 | 138,05 | 0,07% | - |
| 25.09.2025 | 137,95 | 137,95 | 137,95 | 137,95 | -0,43% | - |
| 24.09.2025 | 138,55 | 138,55 | 138,55 | 138,55 | -0,57% | - |
| 23.09.2025 | 139,35 | 139,35 | 139,35 | 139,35 | 0,58% | - |
| 22.09.2025 | 138,55 | 138,55 | 138,55 | 138,55 | -0,43% | - |
| 19.09.2025 | 139,15 | 139,15 | 139,15 | 139,15 | -0,22% | - |
| 18.09.2025 | 143,30 | 143,30 | 139,45 | 139,45 | -3,59% | 85,00 |
| 17.09.2025 | 144,00 | 144,65 | 144,00 | 144,65 | -0,24% | 28,00 |
| 16.09.2025 | 145,00 | 145,00 | 145,00 | 145,00 | -1,79% | - |
| 15.09.2025 | 147,65 | 147,65 | 147,65 | 147,65 | -0,94% | - |
| 12.09.2025 | 147,75 | 149,05 | 147,75 | 149,05 | 1,52% | 20,00 |
| 11.09.2025 | 146,20 | 146,90 | 145,27 | 146,83 | 1,26% | - |
| 10.09.2025 | 145,00 | 145,00 | 145,00 | 145,00 | 0,00% | - |
| 09.09.2025 | 143,95 | 145,63 | 143,25 | 145,00 | 1,59% | - |
| 08.09.2025 | 139,48 | 142,83 | 138,90 | 142,73 | 2,57% | - |
| 05.09.2025 | 139,15 | 139,15 | 139,15 | 139,15 | 0,69% | - |
| 04.09.2025 | 138,20 | 138,20 | 138,20 | 138,20 | -1,25% | - |
| 03.09.2025 | 141,00 | 142,20 | 139,95 | 139,95 | -0,39% | 407,00 |
| 02.09.2025 | 141,65 | 141,65 | 140,50 | 140,50 | -0,50% | 95,00 |
| 01.09.2025 | 141,20 | 141,20 | 141,20 | 141,20 | -0,70% | - |
| 29.08.2025 | 142,20 | 142,20 | 142,20 | 142,20 | 0,32% | - |
| 28.08.2025 | 141,75 | 141,75 | 141,75 | 141,75 | -0,70% | - |
| 27.08.2025 | 142,75 | 142,75 | 142,75 | 142,75 | 0,74% | - |
| 26.08.2025 | 141,70 | 141,70 | 141,70 | 141,70 | -0,14% | - |
| 25.08.2025 | 141,90 | 141,90 | 141,90 | 141,90 | 1,65% | - |