110,250€
-3,46%
Echtzeit-Aktienkurs Live Nation Entertainment
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 112,60 | 114,55 | 107,55 | 110,48 | -3,26% | - |
| 03.04.2025 | 124,00 | 124,00 | 113,15 | 114,20 | -8,03% | - |
| 02.04.2025 | 122,15 | 124,18 | 120,20 | 124,18 | 1,53% | 100,00 |
| 01.04.2025 | 119,80 | 123,58 | 118,28 | 122,30 | 1,18% | - |
| 31.03.2025 | 115,40 | 121,58 | 113,53 | 120,88 | 4,68% | - |
| 28.03.2025 | 118,75 | 119,08 | 114,78 | 115,48 | -2,68% | - |
| 27.03.2025 | 117,68 | 120,08 | 116,00 | 118,65 | 0,61% | - |
| 26.03.2025 | 117,90 | 120,23 | 117,28 | 117,93 | 0,08% | 8,00 |
| 25.03.2025 | 117,48 | 118,68 | 116,33 | 117,83 | 0,19% | - |
| 24.03.2025 | 113,18 | 118,20 | 113,18 | 117,60 | 3,41% | 30,00 |
| 21.03.2025 | 112,18 | 113,80 | 110,13 | 113,73 | 1,36% | - |
| 20.03.2025 | 112,48 | 114,25 | 111,73 | 112,20 | -0,24% | - |
| 19.03.2025 | 109,98 | 113,70 | 109,23 | 112,48 | 2,88% | - |
| 18.03.2025 | 111,63 | 111,93 | 108,58 | 109,33 | -2,02% | - |
| 17.03.2025 | 109,23 | 111,95 | 107,10 | 111,58 | 1,78% | - |
| 14.03.2025 | 107,98 | 110,83 | 106,10 | 109,63 | 3,03% | - |
| 13.03.2025 | 111,75 | 112,93 | 104,10 | 106,40 | -5,55% | - |
| 12.03.2025 | 111,48 | 115,38 | 110,25 | 112,65 | 1,26% | - |
| 11.03.2025 | 112,25 | 114,75 | 110,08 | 111,25 | -1,68% | - |
| 10.03.2025 | 117,48 | 117,48 | 111,20 | 113,15 | -3,74% | - |
| 07.03.2025 | 121,58 | 121,63 | 113,28 | 117,55 | -3,03% | 20,00 |
| 06.03.2025 | 126,83 | 126,83 | 121,20 | 121,23 | -4,34% | - |
| 05.03.2025 | 130,02 | 130,68 | 124,95 | 126,73 | -2,48% | - |
| 04.03.2025 | 135,65 | 136,05 | 129,10 | 129,95 | -4,08% | - |
| 03.03.2025 | 138,18 | 138,98 | 135,15 | 135,48 | -1,85% | - |
| 28.02.2025 | 135,55 | 138,18 | 134,33 | 138,02 | 1,88% | - |
| 27.02.2025 | 136,85 | 137,70 | 134,00 | 135,48 | 0,18% | - |
| 26.02.2025 | 137,40 | 140,35 | 133,40 | 135,23 | -1,15% | - |
| 25.02.2025 | 148,13 | 148,13 | 136,80 | 136,80 | -7,41% | - |
| 24.02.2025 | 142,77 | 150,20 | 142,13 | 147,75 | 3,47% | - |
| 21.02.2025 | 146,08 | 150,88 | 141,93 | 142,80 | -1,47% | - |
| 20.02.2025 | 147,45 | 147,48 | 143,52 | 144,93 | -1,56% | - |
| 19.02.2025 | 147,90 | 150,43 | 144,95 | 147,23 | -0,59% | 17,00 |
| 18.02.2025 | 147,08 | 148,43 | 146,45 | 148,10 | 0,70% | - |
| 17.02.2025 | 146,50 | 147,20 | 146,50 | 147,08 | 0,32% | - |
| 14.02.2025 | 145,95 | 146,63 | 144,73 | 146,60 | 0,48% | - |
| 13.02.2025 | 144,20 | 146,15 | 143,38 | 145,90 | 1,32% | 150,00 |
| 12.02.2025 | 141,68 | 144,02 | 140,10 | 144,00 | 1,75% | - |
| 11.02.2025 | 142,93 | 142,93 | 139,83 | 141,52 | -0,89% | - |
| 10.02.2025 | 143,45 | 145,18 | 141,33 | 142,80 | -0,54% | - |
| 07.02.2025 | 144,48 | 146,52 | 142,05 | 143,58 | -0,40% | - |
| 06.02.2025 | 143,75 | 145,15 | 142,63 | 144,15 | 0,40% | - |
| 05.02.2025 | 142,63 | 144,23 | 140,65 | 143,58 | 0,67% | - |
| 04.02.2025 | 141,10 | 143,30 | 140,52 | 142,63 | 0,71% | - |
| 03.02.2025 | 132,95 | 141,68 | 132,93 | 141,63 | 1,60% | - |
| 31.01.2025 | 139,02 | 139,98 | 138,45 | 139,40 | 0,70% | - |
| 30.01.2025 | 136,73 | 138,80 | 135,18 | 138,43 | 1,02% | - |
| 29.01.2025 | 136,55 | 138,00 | 136,13 | 137,02 | 0,35% | - |
| 28.01.2025 | 133,65 | 137,43 | 133,65 | 136,55 | 2,06% | 100,00 |
| 27.01.2025 | 134,10 | 134,30 | 131,00 | 133,80 | -0,17% | 150,00 |
| 24.01.2025 | 133,65 | 134,18 | 132,13 | 134,02 | 0,39% | - |
| 23.01.2025 | 133,08 | 134,02 | 131,88 | 133,50 | 0,26% | - |
| 22.01.2025 | 133,18 | 133,93 | 131,95 | 133,15 | -0,13% | 150,00 |
| 21.01.2025 | 130,68 | 134,00 | 130,18 | 133,33 | 1,83% | - |
| 20.01.2025 | 131,48 | 131,73 | 130,48 | 130,93 | -0,85% | - |
| 17.01.2025 | 128,55 | 132,48 | 128,55 | 132,05 | 1,85% | 330,00 |
| 16.01.2025 | 129,73 | 131,45 | 129,08 | 129,65 | 0,02% | - |
| 15.01.2025 | 127,35 | 130,93 | 127,35 | 129,63 | 1,67% | - |
| 14.01.2025 | 127,65 | 128,10 | 126,33 | 127,50 | -0,31% | - |
| 13.01.2025 | 126,30 | 128,05 | 124,58 | 127,90 | 1,95% | 19,00 |
| 10.01.2025 | 126,33 | 127,18 | 124,70 | 125,45 | -0,69% | - |
| 09.01.2025 | 126,30 | 126,58 | 126,05 | 126,33 | 0,14% | 10,00 |
| 08.01.2025 | 125,35 | 126,95 | 125,03 | 126,15 | 0,68% | - |
| 07.01.2025 | 124,45 | 125,53 | 123,08 | 125,30 | 0,66% | - |
| 06.01.2025 | 125,58 | 126,58 | 124,30 | 124,48 | -0,97% | - |
| 03.01.2025 | 125,88 | 126,70 | 125,10 | 125,70 | -0,26% | - |
| 02.01.2025 | 126,10 | 126,33 | 123,98 | 126,03 | 1,29% | 333,00 |
| 30.12.2024 | 126,50 | 126,50 | 123,63 | 124,43 | -1,01% | - |
| 27.12.2024 | 127,35 | 128,70 | 125,25 | 125,70 | -1,14% | - |
| 23.12.2024 | 126,80 | 128,52 | 126,40 | 127,15 | 0,26% | - |
| 20.12.2024 | 127,58 | 129,45 | 124,13 | 126,83 | -0,51% | 50,00 |
| 19.12.2024 | 128,10 | 129,77 | 127,15 | 127,48 | -0,51% | 50,00 |
| 18.12.2024 | 130,63 | 132,63 | 127,98 | 128,13 | -1,91% | - |
| 17.12.2024 | 131,15 | 132,10 | 129,77 | 130,63 | -0,31% | 20,00 |
| 16.12.2024 | 129,33 | 132,18 | 129,30 | 131,02 | 1,12% | 5,00 |
| 13.12.2024 | 129,77 | 131,80 | 127,58 | 129,58 | -0,12% | - |
| 12.12.2024 | 128,33 | 129,95 | 127,70 | 129,73 | 1,15% | 10,00 |
| 11.12.2024 | 127,63 | 129,88 | 127,63 | 128,25 | 0,69% | - |
| 10.12.2024 | 126,95 | 128,83 | 126,55 | 127,38 | 0,37% | - |
| 09.12.2024 | 129,33 | 130,38 | 126,90 | 126,90 | -1,93% | - |
| 06.12.2024 | 127,20 | 129,58 | 126,75 | 129,40 | 1,93% | - |
| 05.12.2024 | 128,88 | 131,48 | 126,58 | 126,95 | -1,47% | - |
| 04.12.2024 | 131,58 | 132,95 | 127,28 | 128,85 | -2,07% | - |
| 03.12.2024 | 131,88 | 132,52 | 118,00 | 131,58 | -0,25% | 54,00 |
| 02.12.2024 | 130,70 | 132,65 | 130,60 | 131,90 | 0,94% | - |
| 29.11.2024 | 132,73 | 133,98 | 130,05 | 130,68 | -1,54% | - |
| 28.11.2024 | 131,65 | 132,80 | 131,40 | 132,73 | 0,80% | - |
| 27.11.2024 | 132,40 | 133,33 | 131,33 | 131,68 | -0,60% | - |
| 26.11.2024 | 133,93 | 136,77 | 131,50 | 132,48 | -1,10% | - |
| 25.11.2024 | 134,68 | 137,75 | 131,80 | 133,95 | -0,50% | 56,00 |
| 22.11.2024 | 133,08 | 134,70 | 132,35 | 134,63 | 1,18% | 8,00 |
| 21.11.2024 | 129,48 | 133,10 | 127,93 | 133,05 | 2,92% | - |
| 20.11.2024 | 127,40 | 129,52 | 125,50 | 129,27 | 1,45% | 150,00 |
| 19.11.2024 | 125,20 | 127,43 | 123,70 | 127,43 | 1,76% | - |
| 18.11.2024 | 123,38 | 125,38 | 121,58 | 125,23 | 1,50% | 18,00 |
| 15.11.2024 | 123,80 | 123,95 | 121,63 | 123,38 | -0,34% | - |
| 14.11.2024 | 120,23 | 123,80 | 119,55 | 123,80 | 2,93% | - |
| 13.11.2024 | 121,73 | 123,83 | 119,25 | 120,28 | -1,19% | 15,00 |
| 12.11.2024 | 121,73 | 126,98 | 120,13 | 121,73 | 0,10% | - |
| 11.11.2024 | 115,35 | 124,48 | 114,58 | 121,60 | 5,44% | 6,00 |