110,475€
-3,26%
Echtzeit-Aktienkurs Live Nation Entertainment
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 113,33 | 113,90 | 107,53 | 110,48 | -3,26% | 418,00 |
| 03.04.2025 | 114,40 | 117,50 | 113,00 | 114,20 | -8,03% | 362,00 |
| 02.04.2025 | 122,15 | 124,18 | 120,33 | 124,18 | 1,53% | 6,00 |
| 01.04.2025 | 119,48 | 123,53 | 119,43 | 122,30 | 1,18% | 142,00 |
| 31.03.2025 | 115,30 | 121,58 | 113,50 | 120,88 | 4,68% | 537,00 |
| 28.03.2025 | 118,58 | 119,05 | 114,78 | 115,48 | -2,68% | 33,00 |
| 27.03.2025 | 117,93 | 120,08 | 116,00 | 118,65 | 0,44% | - |
| 26.03.2025 | 117,70 | 120,20 | 117,30 | 118,13 | 0,25% | 249,00 |
| 25.03.2025 | 117,63 | 118,68 | 116,10 | 117,83 | 0,00% | 14,00 |
| 24.03.2025 | 114,30 | 118,20 | 114,15 | 117,83 | 3,61% | 216,00 |
| 21.03.2025 | 112,58 | 113,73 | 110,20 | 113,73 | 1,09% | 62,00 |
| 20.03.2025 | 112,83 | 114,25 | 111,73 | 112,50 | 0,04% | 93,00 |
| 19.03.2025 | 109,28 | 113,70 | 109,28 | 112,45 | 3,12% | 22,00 |
| 18.03.2025 | 111,55 | 111,90 | 108,58 | 109,05 | -2,37% | 10,00 |
| 17.03.2025 | 107,40 | 111,98 | 107,25 | 111,70 | 2,17% | 335,00 |
| 14.03.2025 | 106,68 | 110,83 | 106,08 | 109,33 | 2,97% | 205,00 |
| 13.03.2025 | 112,00 | 112,40 | 104,05 | 106,18 | -5,20% | 24,00 |
| 12.03.2025 | 111,63 | 115,38 | 110,23 | 112,00 | 0,70% | 20,00 |
| 11.03.2025 | 112,03 | 114,75 | 110,08 | 111,23 | -1,64% | - |
| 10.03.2025 | 117,25 | 117,85 | 111,20 | 113,08 | -3,81% | 60,00 |
| 07.03.2025 | 121,18 | 121,80 | 113,28 | 117,55 | -3,03% | 310,00 |
| 06.03.2025 | 126,70 | 126,75 | 121,20 | 121,23 | -4,34% | 74,00 |
| 05.03.2025 | 130,68 | 130,68 | 124,95 | 126,73 | -2,46% | 27,00 |
| 04.03.2025 | 135,95 | 135,95 | 129,10 | 129,93 | -4,10% | 149,00 |
| 03.03.2025 | 137,90 | 138,98 | 134,95 | 135,48 | -1,85% | 127,00 |
| 28.02.2025 | 135,50 | 138,18 | 134,05 | 138,02 | 1,86% | 260,00 |
| 27.02.2025 | 136,05 | 137,75 | 134,00 | 135,50 | 0,24% | 29,00 |
| 26.02.2025 | 137,98 | 140,35 | 133,40 | 135,18 | -1,19% | 37,00 |
| 25.02.2025 | 147,70 | 147,90 | 136,77 | 136,80 | -7,41% | 50,00 |
| 24.02.2025 | 142,90 | 150,20 | 142,63 | 147,75 | 3,47% | 34,00 |
| 21.02.2025 | 145,05 | 151,05 | 141,93 | 142,80 | -1,48% | 97,00 |
| 20.02.2025 | 147,13 | 147,95 | 143,52 | 144,95 | -1,61% | 287,00 |
| 19.02.2025 | 148,00 | 150,85 | 144,90 | 147,33 | -0,52% | 67,00 |
| 18.02.2025 | 147,35 | 148,23 | 146,45 | 148,10 | 0,70% | 282,00 |
| 17.02.2025 | 146,73 | 147,75 | 146,00 | 147,08 | 0,32% | 14,00 |
| 14.02.2025 | 145,93 | 146,63 | 144,70 | 146,60 | 0,51% | 109,00 |
| 13.02.2025 | 143,75 | 146,15 | 143,35 | 145,85 | 1,30% | 38,00 |
| 12.02.2025 | 141,68 | 144,02 | 140,52 | 143,98 | 1,73% | 57,00 |
| 11.02.2025 | 142,60 | 142,83 | 139,80 | 141,52 | -0,84% | 234,00 |
| 10.02.2025 | 144,05 | 144,85 | 141,30 | 142,73 | -0,59% | - |
| 07.02.2025 | 144,50 | 146,52 | 142,20 | 143,58 | -0,40% | 48,00 |
| 06.02.2025 | 144,10 | 145,20 | 142,63 | 144,15 | 0,40% | 68,00 |
| 05.02.2025 | 142,08 | 144,23 | 141,40 | 143,58 | 0,67% | 122,00 |
| 04.02.2025 | 141,43 | 143,02 | 140,10 | 142,63 | 0,80% | 173,00 |
| 03.02.2025 | 139,18 | 141,68 | 137,48 | 141,50 | 1,51% | 33,00 |
| 31.01.2025 | 138,93 | 139,98 | 138,35 | 139,40 | 0,67% | 45,00 |
| 30.01.2025 | 137,02 | 138,80 | 136,20 | 138,48 | 1,06% | 167,00 |
| 29.01.2025 | 136,43 | 138,00 | 136,40 | 137,02 | 0,37% | - |
| 28.01.2025 | 133,80 | 137,43 | 133,75 | 136,52 | 2,04% | 103,00 |
| 27.01.2025 | 133,50 | 134,13 | 131,15 | 133,80 | -0,19% | 513,00 |
| 24.01.2025 | 133,02 | 134,18 | 132,13 | 134,05 | 0,37% | 27,00 |
| 23.01.2025 | 133,02 | 134,00 | 131,88 | 133,55 | 0,30% | 3,00 |
| 22.01.2025 | 133,50 | 134,30 | 131,95 | 133,15 | -0,11% | 139,00 |
| 21.01.2025 | 131,13 | 133,98 | 130,50 | 133,30 | 1,81% | 44,00 |
| 20.01.2025 | 131,60 | 132,25 | 130,48 | 130,93 | -0,85% | 2,00 |
| 17.01.2025 | 129,98 | 132,48 | 129,93 | 132,05 | 1,85% | - |
| 16.01.2025 | 129,77 | 131,45 | 129,05 | 129,65 | 0,02% | 51,00 |
| 15.01.2025 | 127,60 | 130,93 | 127,38 | 129,63 | 1,73% | 28,00 |
| 14.01.2025 | 127,60 | 128,08 | 126,33 | 127,43 | -0,39% | 25,00 |
| 13.01.2025 | 125,63 | 128,08 | 124,65 | 127,93 | 1,97% | 1,00 |
| 10.01.2025 | 126,50 | 127,18 | 125,28 | 125,45 | -0,77% | 25,00 |
| 09.01.2025 | 126,35 | 126,58 | 126,05 | 126,43 | 0,26% | - |
| 08.01.2025 | 125,45 | 126,93 | 125,28 | 126,10 | 0,70% | - |
| 07.01.2025 | 124,25 | 125,53 | 123,03 | 125,23 | 0,54% | 4,00 |
| 06.01.2025 | 125,55 | 126,45 | 124,33 | 124,55 | -0,88% | 194,00 |
| 03.01.2025 | 125,95 | 126,63 | 125,10 | 125,65 | -0,32% | 1,00 |
| 02.01.2025 | 124,55 | 126,33 | 123,98 | 126,05 | 1,41% | 456,00 |
| 30.12.2024 | 126,05 | 126,40 | 122,45 | 124,30 | -1,68% | 156,00 |
| 27.12.2024 | 127,00 | 127,20 | 124,50 | 126,43 | -0,61% | 506,00 |
| 23.12.2024 | 128,10 | 128,85 | 126,25 | 127,20 | -0,20% | 34,00 |
| 20.12.2024 | 127,35 | 129,48 | 124,70 | 127,45 | -0,02% | 239,00 |
| 19.12.2024 | 127,88 | 129,60 | 127,15 | 127,48 | -0,41% | 131,00 |
| 18.12.2024 | 131,40 | 132,63 | 128,00 | 128,00 | -2,53% | 123,00 |
| 17.12.2024 | 130,93 | 131,60 | 129,77 | 131,33 | 0,17% | 447,00 |
| 16.12.2024 | 129,43 | 132,45 | 128,70 | 131,10 | 1,27% | 421,00 |
| 13.12.2024 | 129,83 | 130,08 | 127,63 | 129,45 | -0,19% | - |
| 12.12.2024 | 127,88 | 129,80 | 127,60 | 129,70 | 1,15% | - |
| 11.12.2024 | 127,65 | 129,93 | 127,60 | 128,23 | 0,61% | 18,00 |
| 10.12.2024 | 126,88 | 128,80 | 126,55 | 127,45 | 0,39% | 9,00 |
| 09.12.2024 | 129,77 | 130,25 | 126,90 | 126,95 | -1,87% | 12,00 |
| 06.12.2024 | 127,28 | 129,58 | 126,45 | 129,38 | 1,87% | 154,00 |
| 05.12.2024 | 130,52 | 132,15 | 126,58 | 127,00 | -2,31% | 163,00 |
| 04.12.2024 | 130,88 | 133,08 | 127,30 | 130,00 | -0,27% | 21,00 |
| 03.12.2024 | 131,23 | 131,27 | 118,00 | 130,35 | -0,65% | 1.011,00 |
| 02.12.2024 | 131,38 | 132,73 | 130,60 | 131,20 | 0,23% | 57,00 |
| 29.11.2024 | 132,45 | 133,88 | 130,75 | 130,90 | -1,39% | 167,00 |
| 28.11.2024 | 132,63 | 132,83 | 132,48 | 132,75 | 0,38% | - |
| 27.11.2024 | 132,58 | 133,35 | 131,08 | 132,25 | -0,19% | 197,00 |
| 26.11.2024 | 134,85 | 137,10 | 131,48 | 132,50 | -1,01% | 500,00 |
| 25.11.2024 | 134,60 | 138,30 | 132,40 | 133,85 | -0,58% | 1.154,00 |
| 22.11.2024 | 132,55 | 134,68 | 132,43 | 134,63 | 1,83% | 85,00 |
| 21.11.2024 | 129,43 | 132,80 | 127,80 | 132,20 | 2,12% | - |
| 20.11.2024 | 127,30 | 129,45 | 126,70 | 129,45 | 2,03% | 48,00 |
| 19.11.2024 | 125,25 | 127,25 | 123,75 | 126,88 | 1,30% | 8,00 |
| 18.11.2024 | 122,48 | 125,60 | 121,30 | 125,25 | 2,18% | 491,00 |
| 15.11.2024 | 121,93 | 124,10 | 121,15 | 122,58 | -0,24% | 35,00 |
| 14.11.2024 | 120,23 | 122,95 | 119,55 | 122,88 | 2,20% | 10,00 |
| 13.11.2024 | 121,80 | 124,18 | 119,45 | 120,23 | -1,50% | 323,00 |
| 12.11.2024 | 124,50 | 125,38 | 120,10 | 122,05 | 5,01% | 258,00 |
| 11.11.2024 | 114,90 | 118,05 | 114,58 | 116,23 | 1,22% | 151,00 |