162,975€
2,34%
Echtzeit-Aktienkurs Live Nation Entertainment
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 161,75 | 161,75 | 161,75 | 161,75 | 1,57% | - |
| 11.11.2026 | 159,25 | 159,25 | 159,25 | 159,25 | 0,50% | - |
| 10.11.2026 | 157,35 | 158,45 | 157,35 | 158,45 | 0,83% | 15,00 |
| 09.11.2026 | 157,15 | 157,15 | 157,15 | 157,15 | -2,18% | - |
| 06.11.2026 | 160,65 | 160,65 | 160,65 | 160,65 | -1,11% | - |
| 05.11.2026 | 162,45 | 162,45 | 162,45 | 162,45 | 2,40% | - |
| 04.11.2026 | 158,65 | 158,65 | 158,65 | 158,65 | 1,31% | - |
| 03.11.2026 | 156,60 | 156,60 | 156,60 | 156,60 | -1,32% | - |
| 02.11.2026 | 158,70 | 158,70 | 158,70 | 158,70 | 0,44% | - |
| 30.10.2026 | 158,00 | 158,00 | 158,00 | 158,00 | 2,27% | - |
| 29.10.2026 | 154,50 | 154,50 | 154,50 | 154,50 | 0,75% | - |
| 28.10.2026 | 153,35 | 153,35 | 153,35 | 153,35 | -0,49% | - |
| 27.10.2026 | 154,10 | 154,10 | 154,10 | 154,10 | -0,42% | - |
| 26.10.2026 | 154,75 | 154,75 | 154,75 | 154,75 | -0,29% | - |
| 23.10.2026 | 154,45 | 156,20 | 154,45 | 155,20 | 1,04% | 37,00 |
| 22.10.2026 | 153,60 | 153,60 | 153,60 | 153,60 | -0,97% | - |
| 21.10.2026 | 155,10 | 155,10 | 155,10 | 155,10 | 2,34% | - |
| 20.10.2026 | 151,55 | 151,55 | 151,55 | 151,55 | 0,23% | - |
| 19.10.2026 | 151,20 | 151,20 | 151,20 | 151,20 | -1,31% | - |
| 16.10.2026 | 153,20 | 153,20 | 153,20 | 153,20 | 2,24% | - |
| 15.10.2026 | 149,85 | 149,85 | 149,85 | 149,85 | -1,64% | - |
| 14.10.2026 | 152,35 | 152,35 | 152,35 | 152,35 | 0,56% | - |
| 13.10.2026 | 151,50 | 151,50 | 151,50 | 151,50 | -0,07% | - |
| 12.10.2026 | 151,60 | 151,60 | 151,60 | 151,60 | -0,23% | - |
| 09.10.2026 | 151,95 | 151,95 | 151,95 | 151,95 | 0,33% | - |
| 08.10.2026 | 151,45 | 151,45 | 151,45 | 151,45 | -0,43% | - |
| 07.10.2026 | 152,10 | 152,10 | 152,10 | 152,10 | 0,26% | - |
| 06.10.2026 | 151,70 | 151,70 | 151,70 | 151,70 | 1,17% | - |
| 05.10.2026 | 149,95 | 149,95 | 149,95 | 149,95 | 1,28% | - |
| 02.10.2026 | 148,05 | 148,05 | 148,05 | 148,05 | -1,14% | - |
| 01.10.2026 | 149,35 | 149,75 | 149,35 | 149,75 | -0,56% | 1,00 |
| 30.09.2026 | 150,60 | 150,60 | 150,60 | 150,60 | 0,17% | - |
| 29.09.2026 | 150,35 | 150,35 | 150,35 | 150,35 | 0,94% | - |
| 28.09.2026 | 148,95 | 148,95 | 148,95 | 148,95 | 0,13% | - |
| 25.09.2026 | 149,85 | 149,85 | 148,75 | 148,75 | 0,61% | 4,00 |
| 24.09.2026 | 147,85 | 147,85 | 147,85 | 147,85 | -0,74% | - |
| 23.09.2026 | 148,95 | 148,95 | 148,95 | 148,95 | 1,50% | - |
| 22.09.2026 | 146,75 | 146,75 | 146,75 | 146,75 | 0,86% | - |
| 21.09.2026 | 145,50 | 145,50 | 145,50 | 145,50 | -0,61% | - |
| 18.09.2026 | 146,40 | 146,40 | 146,40 | 146,40 | -2,04% | - |
| 17.09.2026 | 149,45 | 149,45 | 149,45 | 149,45 | 1,77% | - |
| 16.09.2026 | 146,85 | 146,85 | 146,85 | 146,85 | -0,44% | - |
| 15.09.2026 | 147,50 | 147,50 | 147,50 | 147,50 | 0,82% | - |
| 14.09.2026 | 146,30 | 146,30 | 146,30 | 146,30 | -0,07% | - |
| 11.09.2026 | 146,40 | 146,40 | 146,40 | 146,40 | 0,31% | - |
| 10.09.2026 | 145,95 | 145,95 | 145,95 | 145,95 | 0,03% | - |
| 09.09.2026 | 145,90 | 145,90 | 145,90 | 145,90 | -1,02% | - |
| 08.09.2026 | 147,40 | 147,40 | 147,40 | 147,40 | -0,44% | - |
| 07.09.2026 | 148,05 | 148,05 | 148,05 | 148,05 | -2,50% | - |
| 04.09.2026 | 151,85 | 151,85 | 151,85 | 151,85 | -1,65% | - |
| 03.09.2026 | 154,40 | 154,40 | 154,40 | 154,40 | 1,45% | - |
| 02.09.2026 | 152,20 | 152,20 | 152,20 | 152,20 | -1,46% | - |
| 01.09.2026 | 154,45 | 154,45 | 154,45 | 154,45 | -0,74% | - |
| 31.08.2026 | 155,60 | 155,60 | 155,60 | 155,60 | 0,78% | - |
| 28.08.2026 | 154,40 | 154,40 | 154,40 | 154,40 | -1,15% | - |
| 27.08.2026 | 156,20 | 156,20 | 156,20 | 156,20 | -1,82% | - |
| 26.08.2026 | 159,10 | 159,10 | 159,10 | 159,10 | 1,56% | - |
| 25.08.2026 | 156,65 | 156,65 | 156,65 | 156,65 | 1,16% | - |
| 24.08.2026 | 154,85 | 154,85 | 154,85 | 154,85 | -0,26% | - |
| 21.08.2026 | 155,25 | 155,25 | 155,25 | 155,25 | -2,08% | - |
| 20.08.2026 | 158,55 | 158,55 | 158,55 | 158,55 | 2,75% | 4,00 |
| 19.08.2026 | 154,30 | 154,30 | 154,30 | 154,30 | -2,50% | - |
| 18.08.2026 | 158,25 | 158,25 | 158,25 | 158,25 | -2,22% | - |
| 17.08.2026 | 161,85 | 161,85 | 161,85 | 161,85 | 0,84% | - |
| 14.08.2026 | 160,50 | 160,50 | 160,50 | 160,50 | 0,31% | - |
| 13.08.2026 | 160,00 | 160,00 | 160,00 | 160,00 | 1,07% | - |
| 12.08.2026 | 158,30 | 158,30 | 158,30 | 158,30 | -0,50% | - |
| 11.08.2026 | 159,10 | 159,10 | 159,10 | 159,10 | 2,25% | - |
| 10.08.2026 | 155,60 | 155,60 | 155,60 | 155,60 | -0,73% | - |
| 07.08.2026 | 156,75 | 156,75 | 156,75 | 156,75 | -0,73% | - |
| 06.08.2026 | 158,55 | 158,75 | 157,90 | 157,90 | -0,69% | 47,00 |
| 05.08.2026 | 159,00 | 159,00 | 159,00 | 159,00 | 0,98% | - |
| 04.08.2026 | 157,45 | 157,45 | 157,45 | 157,45 | 4,00% | - |
| 03.08.2026 | 151,40 | 151,40 | 151,40 | 151,40 | -0,03% | - |
| 31.07.2026 | 163,05 | 163,05 | 151,45 | 151,45 | -5,55% | 125,00 |
| 30.07.2026 | 160,35 | 160,35 | 160,35 | 160,35 | 1,68% | - |
| 29.07.2026 | 157,70 | 157,70 | 157,70 | 157,70 | 0,38% | - |
| 28.07.2026 | 157,10 | 157,10 | 157,10 | 157,10 | 0,83% | - |
| 27.07.2026 | 155,80 | 155,80 | 155,80 | 155,80 | 1,17% | - |
| 24.07.2026 | 154,00 | 154,00 | 154,00 | 154,00 | -0,39% | - |
| 23.07.2026 | 154,60 | 154,60 | 154,60 | 154,60 | -1,78% | - |
| 22.07.2026 | 155,05 | 157,40 | 155,05 | 157,40 | -0,54% | 75,00 |
| 21.07.2026 | 158,25 | 158,25 | 158,25 | 158,25 | 1,12% | - |
| 20.07.2026 | 156,50 | 156,50 | 156,50 | 156,50 | 0,68% | - |
| 17.07.2026 | 155,45 | 155,45 | 155,45 | 155,45 | 0,36% | - |
| 16.07.2026 | 154,90 | 154,90 | 154,90 | 154,90 | -2,06% | - |
| 15.07.2026 | 158,15 | 158,15 | 158,15 | 158,15 | -1,09% | - |
| 14.07.2026 | 159,90 | 159,90 | 159,90 | 159,90 | 2,27% | - |
| 13.07.2026 | 156,35 | 156,35 | 156,35 | 156,35 | -1,82% | - |
| 10.07.2026 | 159,25 | 159,25 | 159,25 | 159,25 | 0,13% | - |
| 09.07.2026 | 159,05 | 159,05 | 159,05 | 159,05 | -0,56% | - |
| 08.07.2026 | 159,95 | 159,95 | 159,95 | 159,95 | 0,41% | - |
| 07.07.2026 | 159,30 | 159,30 | 159,30 | 159,30 | -2,00% | - |
| 06.07.2026 | 162,55 | 162,55 | 162,55 | 162,55 | 0,06% | - |
| 03.07.2026 | 162,45 | 162,45 | 162,45 | 162,45 | 1,06% | - |
| 02.07.2026 | 160,75 | 160,75 | 160,75 | 160,75 | 0,94% | - |
| 01.07.2026 | 159,25 | 159,25 | 159,25 | 159,25 | -0,25% | - |
| 30.06.2026 | 159,65 | 159,65 | 159,65 | 159,65 | 1,43% | - |
| 29.06.2026 | 157,40 | 157,40 | 157,40 | 157,40 | 3,01% | - |
| 26.06.2026 | 152,80 | 152,80 | 152,80 | 152,80 | 1,83% | - |