137,325€
-0,96%
Echtzeit-Aktienkurs Live Nation Entertainment
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 139,60 | 139,65 | 136,38 | 137,33 | -0,96% | 23,00 |
| 14.08.2025 | 135,60 | 140,00 | 134,75 | 138,65 | 2,19% | - |
| 13.08.2025 | 135,60 | 136,27 | 134,20 | 135,68 | -0,15% | 50,00 |
| 12.08.2025 | 133,05 | 136,23 | 132,90 | 135,88 | 2,08% | 112,00 |
| 11.08.2025 | 131,43 | 134,55 | 130,95 | 133,10 | 1,18% | 22,00 |
| 08.08.2025 | 129,77 | 134,45 | 125,88 | 131,55 | 3,36% | 130,00 |
| 07.08.2025 | 127,93 | 129,40 | 125,90 | 127,28 | -0,62% | - |
| 06.08.2025 | 130,48 | 131,00 | 127,33 | 128,08 | -1,46% | 4,00 |
| 05.08.2025 | 131,18 | 131,43 | 128,83 | 129,98 | -0,82% | - |
| 04.08.2025 | 126,73 | 131,05 | 126,55 | 131,05 | 3,74% | - |
| 01.08.2025 | 128,88 | 128,90 | 123,83 | 126,33 | -2,43% | 44,00 |
| 31.07.2025 | 133,43 | 134,10 | 129,15 | 129,48 | -2,83% | 10,00 |
| 30.07.2025 | 130,38 | 133,88 | 125,50 | 133,25 | 2,19% | 549,00 |
| 29.07.2025 | 132,45 | 133,25 | 129,65 | 130,40 | -1,25% | 95,00 |
| 28.07.2025 | 130,98 | 132,13 | 129,75 | 132,05 | 1,44% | 117,00 |
| 25.07.2025 | 130,55 | 130,68 | 129,45 | 130,18 | 0,06% | 4,00 |
| 24.07.2025 | 130,15 | 131,73 | 129,90 | 130,10 | -0,31% | 9,00 |
| 23.07.2025 | 129,10 | 130,58 | 128,15 | 130,50 | 1,62% | 13,00 |
| 22.07.2025 | 128,65 | 129,10 | 126,10 | 128,43 | 0,49% | 100,00 |
| 21.07.2025 | 130,35 | 130,50 | 127,40 | 127,80 | -1,37% | 164,00 |
| 18.07.2025 | 129,98 | 130,13 | 127,58 | 129,58 | -0,37% | 45,00 |
| 17.07.2025 | 127,75 | 130,80 | 127,68 | 130,05 | 1,84% | 60,00 |
| 16.07.2025 | 125,48 | 128,00 | 125,05 | 127,70 | 1,41% | 6,00 |
| 15.07.2025 | 127,18 | 128,00 | 125,88 | 125,93 | -1,04% | 31,00 |
| 14.07.2025 | 122,70 | 127,28 | 122,15 | 127,25 | 3,37% | 166,00 |
| 11.07.2025 | 122,33 | 123,68 | 121,75 | 123,10 | -0,28% | 160,00 |
| 10.07.2025 | 122,10 | 124,58 | 121,40 | 123,45 | 0,69% | 5,00 |
| 09.07.2025 | 123,18 | 123,90 | 121,83 | 122,60 | -0,57% | 20,00 |
| 08.07.2025 | 125,45 | 126,43 | 121,70 | 123,30 | -1,87% | - |
| 07.07.2025 | 126,53 | 127,90 | 124,95 | 125,65 | -0,36% | 34,00 |
| 04.07.2025 | 126,50 | 126,50 | 125,95 | 126,10 | -0,83% | - |
| 03.07.2025 | 126,50 | 128,30 | 125,90 | 127,15 | 0,69% | 16,00 |
| 02.07.2025 | 127,35 | 127,75 | 125,70 | 126,28 | -0,67% | - |
| 01.07.2025 | 128,48 | 129,05 | 126,40 | 127,13 | -1,19% | 47,00 |
| 30.06.2025 | 128,73 | 128,85 | 126,98 | 128,65 | 0,39% | 335,00 |
| 27.06.2025 | 126,18 | 128,55 | 125,25 | 128,15 | 1,89% | 2,00 |
| 26.06.2025 | 125,40 | 125,80 | 123,30 | 125,78 | 0,28% | 1,00 |
| 25.06.2025 | 127,35 | 127,48 | 124,88 | 125,43 | -1,53% | - |
| 24.06.2025 | 130,73 | 131,02 | 126,95 | 127,38 | -2,28% | - |
| 23.06.2025 | 129,13 | 131,58 | 128,40 | 130,35 | 0,77% | 47,00 |
| 20.06.2025 | 127,83 | 130,93 | 127,65 | 129,35 | 1,67% | 32,00 |
| 19.06.2025 | 129,05 | 129,08 | 127,23 | 127,23 | -1,47% | - |
| 18.06.2025 | 126,65 | 129,48 | 126,45 | 129,13 | 1,81% | - |
| 17.06.2025 | 122,20 | 126,85 | 121,23 | 126,83 | 3,01% | 8,00 |
| 16.06.2025 | 119,75 | 123,40 | 119,25 | 123,13 | 2,99% | 52,00 |
| 13.06.2025 | 120,93 | 121,88 | 119,43 | 119,55 | -1,95% | 43,00 |
| 12.06.2025 | 124,10 | 124,50 | 121,60 | 121,93 | -2,62% | 4,00 |
| 11.06.2025 | 125,53 | 126,20 | 124,35 | 125,20 | -0,48% | 1,00 |
| 10.06.2025 | 125,00 | 126,35 | 124,03 | 125,80 | 0,18% | 32,00 |
| 09.06.2025 | 126,40 | 127,78 | 124,13 | 125,58 | -0,81% | 190,00 |
| 06.06.2025 | 126,05 | 128,05 | 125,55 | 126,60 | 0,66% | 81,00 |
| 05.06.2025 | 122,53 | 126,68 | 121,95 | 125,78 | 2,32% | 2,00 |
| 04.06.2025 | 120,13 | 123,43 | 119,35 | 122,93 | 2,16% | 31,00 |
| 03.06.2025 | 120,20 | 121,78 | 118,63 | 120,33 | -0,50% | 19,00 |
| 02.06.2025 | 120,08 | 121,50 | 117,85 | 120,93 | 0,00% | 65,00 |
| 30.05.2025 | 120,28 | 121,15 | 119,10 | 120,93 | 1,11% | 5,00 |
| 29.05.2025 | 124,58 | 124,58 | 118,18 | 119,60 | -3,74% | 85,00 |
| 28.05.2025 | 126,45 | 126,98 | 124,15 | 124,25 | -1,62% | 327,00 |
| 27.05.2025 | 128,70 | 129,70 | 125,78 | 126,30 | -1,94% | 40,00 |
| 26.05.2025 | 128,10 | 129,35 | 127,50 | 128,80 | 0,88% | 8,00 |
| 23.05.2025 | 127,68 | 128,50 | 125,75 | 127,68 | -0,21% | 94,00 |
| 22.05.2025 | 127,25 | 128,98 | 126,43 | 127,95 | 0,37% | 16,00 |
| 21.05.2025 | 128,60 | 129,52 | 127,05 | 127,48 | -1,73% | 10,00 |
| 20.05.2025 | 131,55 | 132,20 | 128,70 | 129,73 | -1,72% | 2,00 |
| 19.05.2025 | 133,10 | 133,65 | 128,75 | 132,00 | -0,45% | 179,00 |
| 16.05.2025 | 126,15 | 132,83 | 126,10 | 132,60 | 1,92% | 7,00 |
| 15.05.2025 | 126,35 | 130,48 | 125,98 | 130,10 | 2,04% | 2,00 |
| 14.05.2025 | 127,88 | 128,58 | 126,30 | 127,50 | -0,29% | - |
| 13.05.2025 | 126,45 | 128,88 | 125,90 | 127,88 | 0,69% | 4,00 |
| 12.05.2025 | 121,48 | 127,15 | 121,48 | 127,00 | 4,59% | 128,00 |
| 09.05.2025 | 119,98 | 121,68 | 119,38 | 121,43 | 1,12% | 42,00 |
| 08.05.2025 | 119,33 | 121,43 | 118,05 | 120,08 | 1,14% | - |
| 07.05.2025 | 118,58 | 120,45 | 116,40 | 118,73 | 0,57% | 4,00 |
| 06.05.2025 | 119,95 | 120,08 | 117,53 | 118,05 | -2,01% | - |
| 05.05.2025 | 117,33 | 121,33 | 116,30 | 120,48 | 1,71% | 4,00 |
| 02.05.2025 | 115,90 | 119,25 | 113,60 | 118,45 | 1,39% | 8,00 |
| 30.04.2025 | 116,08 | 116,98 | 112,40 | 116,83 | 0,34% | 163,00 |
| 29.04.2025 | 117,13 | 117,65 | 114,50 | 116,43 | -0,26% | - |
| 28.04.2025 | 116,00 | 117,98 | 115,68 | 116,73 | -0,26% | 151,00 |
| 25.04.2025 | 117,15 | 117,45 | 115,63 | 117,03 | 0,30% | 4,00 |
| 24.04.2025 | 115,23 | 117,70 | 113,48 | 116,68 | 0,60% | - |
| 23.04.2025 | 114,33 | 118,65 | 113,95 | 115,98 | 2,86% | 3,00 |
| 22.04.2025 | 106,85 | 112,78 | 106,83 | 112,75 | 0,62% | 9,00 |
| 17.04.2025 | 111,35 | 113,25 | 108,55 | 112,05 | 1,79% | 16,00 |
| 16.04.2025 | 112,48 | 114,08 | 108,65 | 110,08 | -3,61% | - |
| 15.04.2025 | 113,05 | 115,23 | 112,83 | 114,20 | 0,91% | 2,00 |
| 14.04.2025 | 117,45 | 119,38 | 111,83 | 113,18 | -0,92% | 71,00 |
| 11.04.2025 | 115,60 | 116,10 | 110,58 | 114,23 | -1,10% | 2,00 |
| 10.04.2025 | 120,03 | 120,43 | 111,13 | 115,50 | -4,23% | 333,00 |
| 09.04.2025 | 105,38 | 121,63 | 104,55 | 120,60 | 11,31% | 63,00 |
| 08.04.2025 | 110,53 | 114,78 | 107,13 | 108,35 | -0,71% | 20,00 |
| 07.04.2025 | 106,53 | 114,53 | 103,25 | 109,13 | -1,22% | 156,00 |
| 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 |