142,875€
-1,43%
Echtzeit-Aktienkurs Live Nation Entertainment
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 115,63 | 117,00 | 113,70 | 114,83 | -0,35% | 24,00 |
| 07.11.2024 | 119,38 | 119,80 | 114,78 | 115,23 | -1,75% | 132,00 |
| 06.11.2024 | 111,55 | 119,00 | 110,48 | 117,28 | 9,04% | 216,00 |
| 05.11.2024 | 107,88 | 108,78 | 106,93 | 107,55 | -0,05% | 32,00 |
| 04.11.2024 | 107,53 | 108,60 | 106,80 | 107,60 | -0,49% | 155,00 |
| 01.11.2024 | 107,75 | 109,95 | 107,70 | 108,13 | 0,35% | 105,00 |
| 31.10.2024 | 107,60 | 108,35 | 106,95 | 107,75 | -0,05% | - |
| 30.10.2024 | 109,78 | 110,15 | 107,43 | 107,80 | -1,91% | - |
| 29.10.2024 | 109,48 | 110,13 | 108,80 | 109,90 | 0,39% | 31,00 |
| 28.10.2024 | 108,13 | 110,28 | 107,20 | 109,48 | 1,65% | 188,00 |
| 25.10.2024 | 107,55 | 108,43 | 107,33 | 107,70 | 0,19% | 1,00 |
| 24.10.2024 | 106,15 | 107,98 | 106,00 | 107,50 | 1,08% | 15,00 |
| 23.10.2024 | 106,78 | 108,30 | 106,20 | 106,35 | -0,79% | 283,00 |
| 22.10.2024 | 106,08 | 107,70 | 105,60 | 107,20 | 0,87% | - |
| 21.10.2024 | 105,80 | 106,73 | 105,45 | 106,28 | 0,54% | - |
| 18.10.2024 | 106,23 | 106,73 | 105,40 | 105,70 | -0,63% | 150,00 |
| 17.10.2024 | 105,30 | 107,00 | 104,80 | 106,38 | 0,97% | 25,00 |
| 16.10.2024 | 105,85 | 106,45 | 103,73 | 105,35 | -0,47% | 228,00 |
| 15.10.2024 | 106,45 | 107,10 | 105,45 | 105,85 | -0,40% | 24,00 |
| 14.10.2024 | 105,05 | 106,73 | 104,55 | 106,28 | 1,24% | 114,00 |
| 11.10.2024 | 103,03 | 105,33 | 102,78 | 104,98 | 1,72% | 81,00 |
| 10.10.2024 | 102,83 | 104,23 | 102,48 | 103,20 | 0,15% | 19,00 |
| 09.10.2024 | 101,58 | 103,15 | 101,48 | 103,05 | 1,28% | 1,00 |
| 08.10.2024 | 100,88 | 102,00 | 100,35 | 101,75 | 0,97% | 16,00 |
| 07.10.2024 | 101,03 | 102,00 | 100,43 | 100,78 | -0,02% | 207,00 |
| 04.10.2024 | 98,96 | 101,30 | 98,84 | 100,80 | 1,92% | 20,00 |
| 03.10.2024 | 100,95 | 101,45 | 97,81 | 98,90 | -2,08% | 130,00 |
| 02.10.2024 | 99,71 | 101,43 | 99,47 | 101,00 | 0,94% | - |
| 01.10.2024 | 98,02 | 100,40 | 97,98 | 100,06 | 1,70% | 3,00 |
| 30.09.2024 | 96,88 | 98,60 | 96,33 | 98,38 | 1,05% | 88,00 |