138,550€
-2,67%
Echtzeit-Aktienkurs Live Nation Entertainment
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 140,65 | 140,65 | 140,40 | 140,40 | -1,37% | 20,00 |
| 07.05.2026 | 142,35 | 142,35 | 142,35 | 142,35 | 5,33% | - |
| 06.05.2026 | 135,15 | 135,15 | 135,15 | 135,15 | 0,56% | - |
| 05.05.2026 | 134,40 | 134,40 | 134,40 | 134,40 | 0,07% | - |
| 04.05.2026 | 134,30 | 134,30 | 134,30 | 134,30 | 3,47% | - |
| 30.04.2026 | 129,80 | 129,80 | 129,80 | 129,80 | -1,59% | - |
| 29.04.2026 | 131,90 | 131,90 | 131,90 | 131,90 | -0,94% | - |
| 28.04.2026 | 133,15 | 133,15 | 133,15 | 133,15 | 0,34% | - |
| 27.04.2026 | 132,70 | 132,70 | 132,70 | 132,70 | 1,76% | - |
| 24.04.2026 | 130,40 | 130,40 | 130,40 | 130,40 | -0,23% | - |
| 23.04.2026 | 130,70 | 130,70 | 130,70 | 130,70 | 0,11% | - |
| 22.04.2026 | 130,55 | 130,55 | 130,55 | 130,55 | -1,17% | - |
| 21.04.2026 | 132,10 | 132,10 | 132,10 | 132,10 | 0,34% | - |
| 20.04.2026 | 131,65 | 131,65 | 131,65 | 131,65 | -3,16% | - |
| 17.04.2026 | 135,95 | 135,95 | 135,95 | 135,95 | 3,27% | - |
| 16.04.2026 | 131,65 | 131,65 | 131,65 | 131,65 | -1,75% | 15,00 |
| 15.04.2026 | 140,30 | 140,30 | 134,00 | 134,00 | -4,35% | 300,00 |
| 14.04.2026 | 140,10 | 140,10 | 140,10 | 140,10 | 3,17% | - |
| 13.04.2026 | 135,80 | 135,80 | 135,80 | 135,80 | -2,41% | - |
| 10.04.2026 | 139,15 | 139,15 | 139,15 | 139,15 | 0,14% | - |
| 09.04.2026 | 139,20 | 139,20 | 138,95 | 138,95 | 0,07% | 29,00 |
| 08.04.2026 | 138,85 | 138,85 | 138,85 | 138,85 | 0,51% | - |
| 07.04.2026 | 138,15 | 138,15 | 138,15 | 138,15 | 6,15% | - |
| 02.04.2026 | 130,15 | 130,15 | 130,15 | 130,15 | -1,14% | - |
| 01.04.2026 | 131,65 | 131,65 | 131,65 | 131,65 | 1,15% | - |
| 31.03.2026 | 130,15 | 130,15 | 130,15 | 130,15 | 3,87% | - |
| 30.03.2026 | 125,30 | 125,30 | 125,30 | 125,30 | -3,50% | - |
| 27.03.2026 | 129,85 | 129,85 | 129,85 | 129,85 | -2,11% | - |
| 26.03.2026 | 132,65 | 132,65 | 132,65 | 132,65 | 0,95% | - |
| 25.03.2026 | 131,40 | 131,40 | 131,40 | 131,40 | -0,15% | - |
| 24.03.2026 | 130,90 | 131,60 | 130,90 | 131,60 | 1,04% | 50,00 |
| 23.03.2026 | 126,85 | 130,25 | 126,85 | 130,25 | -1,62% | 61,00 |
| 20.03.2026 | 132,40 | 132,40 | 132,40 | 132,40 | -2,50% | - |
| 19.03.2026 | 135,80 | 135,80 | 135,80 | 135,80 | 0,48% | - |
| 18.03.2026 | 135,15 | 135,15 | 135,15 | 135,15 | -0,22% | - |
| 17.03.2026 | 135,45 | 135,45 | 135,45 | 135,45 | 0,52% | - |
| 16.03.2026 | 134,75 | 134,75 | 134,75 | 134,75 | -0,15% | - |
| 13.03.2026 | 139,40 | 139,40 | 134,95 | 134,95 | -4,56% | 741,00 |
| 12.03.2026 | 141,70 | 141,70 | 141,40 | 141,40 | -0,98% | 1.011,00 |
| 11.03.2026 | 142,80 | 142,80 | 142,80 | 142,80 | 1,28% | - |
| 10.03.2026 | 141,70 | 141,70 | 141,00 | 141,00 | -1,64% | 259,00 |
| 09.03.2026 | 132,15 | 143,35 | 132,15 | 143,35 | 4,83% | 30,00 |
| 06.03.2026 | 136,75 | 136,75 | 136,75 | 136,75 | 0,77% | - |
| 05.03.2026 | 135,70 | 135,70 | 135,70 | 135,70 | -1,88% | - |
| 04.03.2026 | 138,30 | 138,30 | 138,30 | 138,30 | 1,10% | - |
| 03.03.2026 | 136,80 | 136,80 | 136,80 | 136,80 | 0,92% | - |
| 02.03.2026 | 135,55 | 135,55 | 135,55 | 135,55 | 1,08% | - |
| 27.02.2026 | 134,10 | 134,10 | 134,10 | 134,10 | 2,33% | - |
| 26.02.2026 | 131,05 | 131,05 | 131,05 | 131,05 | -1,95% | 14,00 |
| 25.02.2026 | 133,65 | 133,65 | 133,65 | 133,65 | -0,22% | - |
| 24.02.2026 | 133,95 | 133,95 | 133,95 | 133,95 | -1,58% | - |
| 23.02.2026 | 136,10 | 136,10 | 136,10 | 136,10 | -3,71% | - |
| 20.02.2026 | 141,10 | 141,35 | 135,75 | 141,35 | 10,30% | 53,00 |
| 19.02.2026 | 128,15 | 128,15 | 128,15 | 128,15 | -3,06% | - |
| 18.02.2026 | 132,50 | 132,50 | 132,20 | 132,20 | -0,30% | 756,00 |
| 17.02.2026 | 132,60 | 132,60 | 132,60 | 132,60 | -0,30% | - |
| 16.02.2026 | 133,00 | 133,00 | 133,00 | 133,00 | 2,15% | - |
| 13.02.2026 | 130,20 | 130,20 | 130,20 | 130,20 | 2,44% | - |
| 12.02.2026 | 127,10 | 127,10 | 127,10 | 127,10 | 1,68% | - |
| 11.02.2026 | 125,00 | 125,00 | 125,00 | 125,00 | 1,13% | - |
| 10.02.2026 | 123,60 | 123,60 | 123,60 | 123,60 | 4,44% | - |
| 09.02.2026 | 118,35 | 118,35 | 118,35 | 118,35 | 1,54% | - |
| 06.02.2026 | 116,55 | 116,55 | 116,55 | 116,55 | -2,96% | - |
| 05.02.2026 | 120,10 | 120,10 | 120,10 | 120,10 | 0,80% | - |
| 04.02.2026 | 119,15 | 119,15 | 119,15 | 119,15 | -1,85% | - |
| 03.02.2026 | 121,40 | 121,40 | 121,40 | 121,40 | 0,33% | - |
| 02.02.2026 | 121,00 | 121,00 | 121,00 | 121,00 | -1,31% | - |
| 30.01.2026 | 122,60 | 122,60 | 122,60 | 122,60 | -0,73% | - |
| 29.01.2026 | 122,35 | 123,50 | 122,35 | 123,50 | 1,44% | 134,00 |
| 28.01.2026 | 121,75 | 121,75 | 121,75 | 121,75 | -1,81% | - |
| 27.01.2026 | 124,00 | 124,00 | 124,00 | 124,00 | 0,69% | - |
| 26.01.2026 | 123,15 | 123,15 | 123,15 | 123,15 | 5,12% | - |
| 23.01.2026 | 117,15 | 117,15 | 117,15 | 117,15 | -1,55% | - |
| 22.01.2026 | 119,00 | 119,00 | 119,00 | 119,00 | -0,42% | - |
| 21.01.2026 | 119,50 | 119,50 | 119,50 | 119,50 | -1,81% | - |
| 20.01.2026 | 121,70 | 121,70 | 121,70 | 121,70 | -0,77% | - |
| 19.01.2026 | 122,65 | 122,65 | 122,65 | 122,65 | -2,19% | - |
| 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% | - |