135,500€
-1,56%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 135,65 | 135,73 | 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% | - |
| 22.08.2025 | 139,60 | 139,60 | 139,60 | 139,60 | -0,75% | - |
| 21.08.2025 | 138,05 | 140,65 | 138,05 | 140,65 | 1,19% | 305,00 |
| 20.08.2025 | 139,00 | 139,00 | 139,00 | 139,00 | -0,11% | - |
| 19.08.2025 | 138,25 | 139,15 | 138,25 | 139,15 | 1,61% | 54,00 |
| 18.08.2025 | 136,95 | 136,95 | 136,95 | 136,95 | 0,44% | - |
| 15.08.2025 | 138,95 | 138,95 | 136,35 | 136,35 | 0,04% | 123,00 |
| 14.08.2025 | 134,95 | 136,30 | 134,95 | 136,30 | 1,04% | 10,00 |
| 13.08.2025 | 134,90 | 134,90 | 134,90 | 134,90 | 1,85% | - |
| 12.08.2025 | 132,45 | 132,45 | 132,45 | 132,45 | 1,30% | - |
| 11.08.2025 | 130,75 | 130,75 | 130,75 | 130,75 | 3,20% | - |
| 08.08.2025 | 129,10 | 129,10 | 126,70 | 126,70 | -1,71% | 38,00 |
| 07.08.2025 | 127,30 | 128,90 | 127,30 | 128,90 | -0,73% | 750,00 |
| 06.08.2025 | 129,85 | 129,85 | 129,85 | 129,85 | -0,54% | - |
| 05.08.2025 | 130,55 | 130,55 | 130,55 | 130,55 | 3,61% | - |
| 04.08.2025 | 126,00 | 126,00 | 126,00 | 126,00 | -2,36% | - |
| 01.08.2025 | 128,25 | 129,05 | 128,25 | 129,05 | -2,82% | 1,00 |
| 31.07.2025 | 132,80 | 132,80 | 132,80 | 132,80 | -0,08% | - |
| 30.07.2025 | 129,75 | 132,90 | 127,10 | 132,90 | 0,83% | 850,00 |
| 29.07.2025 | 131,80 | 131,80 | 131,80 | 131,80 | 1,11% | - |
| 28.07.2025 | 130,35 | 130,35 | 130,35 | 130,35 | 0,23% | - |
| 25.07.2025 | 130,05 | 130,05 | 130,05 | 130,05 | -0,61% | - |
| 24.07.2025 | 129,50 | 130,85 | 129,50 | 130,85 | 1,83% | 60,00 |
| 23.07.2025 | 128,50 | 128,50 | 128,50 | 128,50 | 0,39% | - |
| 22.07.2025 | 128,00 | 128,00 | 128,00 | 128,00 | -0,66% | - |
| 21.07.2025 | 129,10 | 129,10 | 128,85 | 128,85 | -0,12% | 8,00 |
| 18.07.2025 | 129,35 | 129,35 | 129,00 | 129,00 | 1,30% | 28,00 |
| 17.07.2025 | 127,35 | 127,35 | 127,35 | 127,35 | 1,96% | - |
| 16.07.2025 | 124,90 | 124,90 | 124,90 | 124,90 | -1,30% | - |
| 15.07.2025 | 126,55 | 126,55 | 126,55 | 126,55 | 3,69% | - |
| 14.07.2025 | 122,05 | 122,05 | 122,05 | 122,05 | 0,16% | - |
| 11.07.2025 | 121,85 | 121,85 | 121,85 | 121,85 | 0,37% | - |
| 10.07.2025 | 121,40 | 121,40 | 121,40 | 121,40 | -0,98% | - |
| 09.07.2025 | 122,60 | 122,60 | 122,60 | 122,60 | -1,84% | - |
| 08.07.2025 | 124,90 | 124,90 | 124,90 | 124,90 | -0,83% | - |
| 07.07.2025 | 125,95 | 125,95 | 125,95 | 125,95 | 0,04% | - |
| 04.07.2025 | 125,90 | 125,90 | 125,90 | 125,90 | 0,00% | - |
| 03.07.2025 | 125,90 | 125,90 | 125,90 | 125,90 | -0,63% | - |
| 02.07.2025 | 126,70 | 126,70 | 126,70 | 126,70 | -1,09% | - |
| 01.07.2025 | 128,10 | 128,10 | 128,10 | 128,10 | 0,00% | - |
| 30.06.2025 | 128,10 | 128,10 | 128,10 | 128,10 | 2,03% | - |
| 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% | - |