129,425€
-0,56%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 130,77 | 131,95 | 129,18 | 130,25 | 0,08% | - |
| 24.07.2025 | 131,27 | 133,43 | 129,50 | 130,15 | -0,27% | - |
| 23.07.2025 | 129,43 | 130,55 | 127,95 | 130,50 | 1,44% | - |
| 22.07.2025 | 127,83 | 129,20 | 126,03 | 128,65 | 0,67% | 265,00 |
| 21.07.2025 | 128,73 | 130,18 | 127,35 | 127,80 | -1,39% | - |
| 18.07.2025 | 129,98 | 130,13 | 127,53 | 129,60 | -0,50% | - |
| 17.07.2025 | 126,83 | 130,80 | 126,78 | 130,25 | 2,00% | - |
| 16.07.2025 | 125,93 | 127,98 | 125,03 | 127,70 | 1,39% | 56,00 |
| 15.07.2025 | 127,93 | 128,08 | 125,88 | 125,95 | -1,02% | - |
| 14.07.2025 | 123,10 | 127,28 | 122,38 | 127,25 | 3,37% | 50,00 |
| 11.07.2025 | 123,70 | 123,70 | 121,75 | 123,10 | -0,26% | - |
| 10.07.2025 | 122,75 | 124,58 | 121,83 | 123,43 | 0,63% | - |
| 09.07.2025 | 123,18 | 124,40 | 121,83 | 122,65 | -0,53% | - |
| 08.07.2025 | 125,85 | 126,43 | 121,68 | 123,30 | -1,91% | 17,00 |
| 07.07.2025 | 126,10 | 128,38 | 124,95 | 125,70 | -0,32% | 69,00 |
| 04.07.2025 | 126,88 | 126,88 | 125,95 | 126,10 | -0,65% | - |
| 03.07.2025 | 126,38 | 129,65 | 126,33 | 126,93 | 0,40% | - |
| 02.07.2025 | 126,95 | 128,00 | 125,75 | 126,43 | -0,55% | - |
| 01.07.2025 | 128,33 | 129,08 | 126,40 | 127,13 | -1,11% | - |
| 30.06.2025 | 127,53 | 129,45 | 127,03 | 128,55 | 0,35% | - |
| 27.06.2025 | 126,00 | 128,52 | 125,25 | 128,10 | 1,87% | - |
| 26.06.2025 | 125,35 | 125,80 | 123,20 | 125,75 | 0,22% | - |
| 25.06.2025 | 126,63 | 127,90 | 124,88 | 125,48 | -1,47% | - |
| 24.06.2025 | 130,68 | 131,08 | 126,95 | 127,35 | -2,30% | - |
| 23.06.2025 | 129,93 | 131,65 | 128,40 | 130,35 | 0,77% | - |
| 20.06.2025 | 127,23 | 131,10 | 127,23 | 129,35 | 1,67% | - |
| 19.06.2025 | 129,18 | 129,33 | 127,23 | 127,23 | -1,45% | - |
| 18.06.2025 | 125,55 | 129,48 | 125,55 | 129,10 | 1,89% | - |
| 17.06.2025 | 123,10 | 126,85 | 121,23 | 126,70 | 2,88% | - |
| 16.06.2025 | 119,68 | 123,40 | 119,28 | 123,15 | 3,01% | - |
| 13.06.2025 | 121,78 | 122,50 | 117,98 | 119,55 | -1,95% | - |
| 12.06.2025 | 125,00 | 125,00 | 121,60 | 121,93 | -2,60% | - |
| 11.06.2025 | 125,90 | 126,60 | 124,35 | 125,18 | -0,50% | - |
| 10.06.2025 | 126,20 | 126,50 | 124,03 | 125,80 | 0,16% | - |
| 09.06.2025 | 126,45 | 127,60 | 124,13 | 125,60 | -0,83% | - |
| 06.06.2025 | 126,13 | 129,25 | 125,55 | 126,65 | 0,72% | 5,00 |
| 05.06.2025 | 122,80 | 126,65 | 121,95 | 125,75 | 2,28% | - |
| 04.06.2025 | 121,80 | 123,43 | 119,70 | 122,95 | 2,20% | - |
| 03.06.2025 | 121,10 | 122,98 | 118,63 | 120,30 | -0,52% | - |
| 02.06.2025 | 120,38 | 121,35 | 117,85 | 120,93 | 0,00% | - |
| 30.05.2025 | 119,53 | 121,15 | 119,10 | 120,93 | 1,09% | - |
| 29.05.2025 | 123,38 | 124,23 | 118,18 | 119,63 | -3,70% | - |
| 28.05.2025 | 126,28 | 126,98 | 124,18 | 124,23 | -1,62% | - |
| 27.05.2025 | 128,60 | 129,70 | 125,78 | 126,28 | -1,98% | 200,00 |
| 26.05.2025 | 127,58 | 129,20 | 127,10 | 128,83 | 0,88% | - |
| 23.05.2025 | 128,08 | 128,83 | 125,75 | 127,70 | -0,20% | - |
| 22.05.2025 | 127,20 | 128,98 | 126,23 | 127,95 | 0,37% | - |
| 21.05.2025 | 129,68 | 130,27 | 127,05 | 127,48 | -1,75% | - |
| 20.05.2025 | 131,93 | 132,52 | 128,70 | 129,75 | -1,70% | - |
| 19.05.2025 | 132,33 | 133,18 | 128,65 | 132,00 | -0,45% | - |
| 16.05.2025 | 127,65 | 132,83 | 125,95 | 132,60 | 1,92% | - |
| 15.05.2025 | 127,05 | 130,48 | 125,98 | 130,10 | 2,02% | - |
| 14.05.2025 | 129,65 | 129,65 | 126,30 | 127,53 | -0,27% | - |
| 13.05.2025 | 127,05 | 128,88 | 125,75 | 127,88 | 0,67% | - |
| 12.05.2025 | 121,90 | 127,18 | 121,45 | 127,03 | 4,61% | 44,00 |
| 09.05.2025 | 119,98 | 121,68 | 119,38 | 121,43 | 1,10% | - |
| 08.05.2025 | 119,33 | 121,43 | 118,03 | 120,10 | 1,16% | - |
| 07.05.2025 | 118,00 | 120,45 | 116,40 | 118,73 | 0,55% | - |
| 06.05.2025 | 120,03 | 120,33 | 117,58 | 118,08 | -1,99% | - |
| 05.05.2025 | 117,28 | 121,33 | 116,30 | 120,48 | 1,73% | 100,00 |
| 02.05.2025 | 116,93 | 120,75 | 113,55 | 118,43 | 1,35% | - |
| 30.04.2025 | 116,23 | 116,95 | 112,43 | 116,85 | 0,34% | - |
| 29.04.2025 | 116,73 | 117,65 | 114,40 | 116,45 | -0,24% | - |
| 28.04.2025 | 117,08 | 118,00 | 115,68 | 116,73 | -0,26% | 100,00 |
| 25.04.2025 | 116,53 | 117,50 | 115,63 | 117,03 | 0,26% | - |
| 24.04.2025 | 116,03 | 117,70 | 113,48 | 116,73 | 0,65% | - |
| 23.04.2025 | 114,58 | 118,73 | 112,73 | 115,98 | 2,86% | - |
| 22.04.2025 | 111,85 | 112,78 | 106,80 | 112,75 | 0,60% | - |
| 17.04.2025 | 110,05 | 113,25 | 108,55 | 112,08 | 1,75% | 5,00 |
| 16.04.2025 | 114,35 | 114,35 | 108,65 | 110,15 | -3,55% | - |
| 15.04.2025 | 113,15 | 115,23 | 112,83 | 114,20 | 0,88% | - |
| 14.04.2025 | 115,48 | 119,05 | 111,83 | 113,20 | -0,92% | 1,00 |
| 11.04.2025 | 114,53 | 116,10 | 110,48 | 114,25 | -1,10% | - |
| 10.04.2025 | 120,45 | 120,68 | 111,13 | 115,53 | -4,27% | - |
| 09.04.2025 | 108,40 | 121,58 | 104,55 | 120,68 | 11,38% | - |
| 08.04.2025 | 110,28 | 114,73 | 107,13 | 108,35 | -0,73% | - |
| 07.04.2025 | 110,30 | 113,63 | 103,50 | 109,15 | -1,20% | - |
| 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% | - |