120,000€
0,44%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 119,88 | 120,08 | 119,75 | 119,98 | 0,42% | - |
| 04.12.2025 | 116,88 | 119,75 | 116,45 | 119,48 | 2,29% | - |
| 03.12.2025 | 110,65 | 116,93 | 110,03 | 116,80 | 4,97% | 14,00 |
| 02.12.2025 | 112,83 | 113,90 | 110,90 | 111,28 | -2,11% | 189,00 |
| 01.12.2025 | 112,68 | 113,93 | 111,53 | 113,68 | -0,02% | 3,00 |
| 28.11.2025 | 113,33 | 113,93 | 112,75 | 113,70 | 0,66% | 11,00 |
| 27.11.2025 | 113,03 | 113,23 | 112,95 | 112,95 | -0,22% | - |
| 26.11.2025 | 112,13 | 113,80 | 111,73 | 113,20 | 1,05% | 445,00 |
| 25.11.2025 | 108,90 | 112,35 | 108,83 | 112,03 | 2,61% | 40,00 |
| 24.11.2025 | 113,48 | 113,75 | 108,85 | 109,18 | -3,58% | 7,00 |
| 21.11.2025 | 111,95 | 114,78 | 111,58 | 113,23 | 0,89% | 154,00 |
| 20.11.2025 | 113,58 | 114,45 | 111,90 | 112,23 | -0,80% | - |
| 19.11.2025 | 113,30 | 114,10 | 111,93 | 113,13 | -0,70% | 320,00 |
| 18.11.2025 | 113,63 | 114,55 | 112,43 | 113,93 | -0,18% | 13,00 |
| 17.11.2025 | 117,13 | 117,90 | 112,85 | 114,13 | -2,21% | 143,00 |
| 14.11.2025 | 117,53 | 117,70 | 116,40 | 116,70 | -1,10% | - |
| 13.11.2025 | 122,45 | 122,45 | 117,55 | 118,00 | -2,74% | 15,00 |
| 12.11.2025 | 122,65 | 124,05 | 121,25 | 121,33 | -1,16% | 11,00 |
| 11.11.2025 | 124,10 | 124,10 | 122,48 | 122,75 | -1,05% | - |
| 10.11.2025 | 121,80 | 125,15 | 121,53 | 124,05 | 1,47% | 11,00 |
| 07.11.2025 | 118,53 | 122,85 | 117,23 | 122,25 | 2,19% | 244,00 |
| 06.11.2025 | 115,68 | 122,13 | 115,35 | 119,63 | 1,51% | 118,00 |
| 05.11.2025 | 124,63 | 125,30 | 117,70 | 117,85 | -10,24% | 79,00 |
| 04.11.2025 | 129,18 | 132,93 | 128,50 | 131,30 | 0,63% | - |
| 03.11.2025 | 129,48 | 131,08 | 127,23 | 130,48 | 0,29% | 26,00 |
| 31.10.2025 | 128,00 | 130,83 | 127,75 | 130,10 | 1,66% | - |
| 30.10.2025 | 128,02 | 128,18 | 127,58 | 127,98 | -1,86% | - |
| 29.10.2025 | 129,93 | 131,02 | 128,88 | 130,40 | 0,42% | - |
| 28.10.2025 | 131,20 | 132,45 | 129,20 | 129,85 | -0,67% | - |
| 27.10.2025 | 132,45 | 132,63 | 130,43 | 130,73 | -0,93% | - |
| 24.10.2025 | 132,35 | 133,38 | 131,80 | 131,95 | 0,08% | - |
| 23.10.2025 | 134,52 | 135,38 | 131,40 | 131,85 | -1,90% | 106,00 |
| 22.10.2025 | 135,50 | 136,35 | 133,30 | 134,40 | -0,61% | 92,00 |
| 21.10.2025 | 134,70 | 136,33 | 134,50 | 135,23 | 0,41% | 21,00 |
| 20.10.2025 | 133,40 | 135,83 | 132,85 | 134,68 | 1,13% | 13,00 |
| 17.10.2025 | 128,85 | 133,95 | 128,13 | 133,18 | 2,52% | 72,00 |
| 16.10.2025 | 133,33 | 133,85 | 129,10 | 129,90 | -2,61% | 76,00 |
| 15.10.2025 | 131,77 | 134,73 | 131,63 | 133,38 | 1,58% | 24,00 |
| 14.10.2025 | 132,23 | 132,88 | 131,23 | 131,30 | -1,30% | 57,00 |
| 13.10.2025 | 132,85 | 134,10 | 132,55 | 133,02 | 0,95% | 36,00 |
| 10.10.2025 | 132,23 | 133,45 | 130,48 | 131,77 | -0,57% | 54,00 |
| 09.10.2025 | 128,80 | 132,98 | 128,43 | 132,52 | 1,59% | - |
| 08.10.2025 | 133,77 | 134,00 | 128,45 | 130,45 | -1,95% | 330,00 |
| 07.10.2025 | 133,10 | 134,00 | 131,93 | 133,05 | 0,24% | 12,00 |
| 06.10.2025 | 133,50 | 134,35 | 130,80 | 132,73 | 0,04% | 92,00 |
| 03.10.2025 | 133,93 | 133,95 | 130,33 | 132,68 | -0,69% | - |
| 02.10.2025 | 135,73 | 135,80 | 132,85 | 133,60 | -2,18% | 10,00 |
| 01.10.2025 | 138,35 | 139,30 | 133,45 | 136,58 | -3,38% | 42,00 |
| 30.09.2025 | 140,02 | 142,90 | 139,27 | 141,35 | 0,82% | - |
| 29.09.2025 | 138,23 | 141,15 | 136,65 | 140,20 | 1,36% | 131,00 |
| 26.09.2025 | 138,75 | 139,50 | 138,33 | 138,33 | -0,38% | 21,00 |
| 25.09.2025 | 138,58 | 139,73 | 137,00 | 138,85 | 0,54% | 40,00 |
| 24.09.2025 | 139,27 | 140,30 | 137,88 | 138,10 | -0,75% | - |
| 23.09.2025 | 139,98 | 141,48 | 138,40 | 139,15 | -0,70% | 154,00 |
| 22.09.2025 | 139,27 | 140,35 | 137,30 | 140,13 | 0,86% | 12,00 |
| 19.09.2025 | 139,93 | 141,02 | 137,20 | 138,93 | -0,68% | 52,00 |
| 18.09.2025 | 144,02 | 144,20 | 138,70 | 139,88 | -1,95% | 33,00 |
| 17.09.2025 | 144,20 | 144,45 | 141,77 | 142,65 | -0,73% | 104,00 |
| 16.09.2025 | 146,43 | 146,45 | 141,25 | 143,70 | -2,23% | 89,00 |
| 15.09.2025 | 148,25 | 148,90 | 145,80 | 146,98 | -1,08% | 41,00 |
| 12.09.2025 | 148,45 | 149,35 | 147,93 | 148,58 | 0,59% | 24,00 |
| 11.09.2025 | 146,18 | 148,13 | 145,25 | 147,70 | 1,67% | 61,00 |
| 10.09.2025 | 145,35 | 146,70 | 144,88 | 145,27 | 0,10% | 157,00 |
| 09.09.2025 | 143,83 | 145,45 | 143,50 | 145,13 | 0,66% | 6,00 |
| 08.09.2025 | 139,52 | 144,23 | 139,27 | 144,18 | 3,52% | - |
| 05.09.2025 | 139,80 | 141,05 | 138,02 | 139,27 | -0,41% | 40,00 |
| 04.09.2025 | 138,93 | 140,65 | 138,75 | 139,85 | 0,61% | 101,00 |
| 03.09.2025 | 141,70 | 143,70 | 137,38 | 139,00 | -2,23% | 21,00 |
| 02.09.2025 | 142,73 | 143,15 | 140,15 | 142,18 | -0,49% | 83,00 |
| 01.09.2025 | 142,10 | 143,45 | 141,25 | 142,88 | 0,42% | 58,00 |
| 29.08.2025 | 142,55 | 143,50 | 141,55 | 142,27 | -0,23% | 11,00 |
| 28.08.2025 | 142,48 | 143,40 | 141,70 | 142,60 | 0,18% | 59,00 |
| 27.08.2025 | 142,75 | 144,05 | 141,90 | 142,35 | -0,61% | 1,00 |
| 26.08.2025 | 142,40 | 143,60 | 141,60 | 143,23 | 0,12% | 98,00 |
| 25.08.2025 | 142,50 | 143,38 | 141,27 | 143,05 | 1,20% | - |
| 22.08.2025 | 140,23 | 142,05 | 139,83 | 141,35 | 0,96% | 41,00 |
| 21.08.2025 | 138,60 | 140,83 | 137,83 | 140,00 | 0,81% | 54,00 |
| 20.08.2025 | 139,68 | 140,45 | 137,58 | 138,88 | -0,71% | 3,00 |
| 19.08.2025 | 138,93 | 140,55 | 138,38 | 139,88 | 0,65% | 132,00 |
| 18.08.2025 | 137,65 | 139,63 | 136,88 | 138,98 | 1,20% | 88,00 |
| 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 |