135,450€
-0,82%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 135,45 | 135,80 | 135,40 | 135,45 | -0,82% | - |
| 01.10.2025 | 139,27 | 139,27 | 133,43 | 136,58 | -2,31% | 1,00 |
| 30.09.2025 | 140,18 | 142,93 | 139,27 | 139,80 | -0,43% | 4,00 |
| 29.09.2025 | 138,33 | 141,15 | 136,70 | 140,40 | 1,43% | - |
| 26.09.2025 | 138,90 | 140,05 | 138,27 | 138,43 | -0,41% | 16,00 |
| 25.09.2025 | 138,55 | 139,73 | 137,02 | 139,00 | 0,65% | 1,00 |
| 24.09.2025 | 138,93 | 140,75 | 138,00 | 138,10 | -0,40% | - |
| 23.09.2025 | 139,95 | 141,43 | 138,40 | 138,65 | -0,82% | 11,00 |
| 22.09.2025 | 139,38 | 140,35 | 137,35 | 139,80 | 0,54% | 2,00 |
| 19.09.2025 | 139,93 | 140,68 | 137,23 | 139,05 | -0,54% | - |
| 18.09.2025 | 143,98 | 145,75 | 138,70 | 139,80 | -2,12% | - |
| 17.09.2025 | 143,63 | 144,45 | 141,70 | 142,83 | -0,44% | 7,00 |
| 16.09.2025 | 146,98 | 146,98 | 141,38 | 143,45 | -2,28% | 113,00 |
| 15.09.2025 | 148,05 | 148,93 | 146,80 | 146,80 | -1,06% | - |
| 12.09.2025 | 148,70 | 149,48 | 147,95 | 148,38 | 0,17% | - |
| 11.09.2025 | 146,15 | 148,20 | 144,58 | 148,13 | 1,23% | 68,00 |
| 10.09.2025 | 145,45 | 146,43 | 144,33 | 146,33 | 0,83% | - |
| 09.09.2025 | 143,80 | 145,52 | 143,40 | 145,13 | 0,66% | - |
| 08.09.2025 | 139,52 | 144,23 | 139,02 | 144,18 | 3,44% | - |
| 05.09.2025 | 139,90 | 141,63 | 138,02 | 139,38 | -0,20% | 3,00 |
| 04.09.2025 | 138,90 | 140,65 | 138,73 | 139,65 | 0,47% | - |
| 03.09.2025 | 142,18 | 146,25 | 137,38 | 139,00 | -2,18% | - |
| 02.09.2025 | 142,80 | 143,15 | 140,15 | 142,10 | -0,54% | - |
| 01.09.2025 | 142,55 | 143,08 | 141,83 | 142,88 | 0,40% | 8,00 |
| 29.08.2025 | 142,63 | 143,38 | 141,52 | 142,30 | -0,21% | - |
| 28.08.2025 | 142,40 | 143,05 | 141,83 | 142,60 | 0,09% | - |
| 27.08.2025 | 143,18 | 144,15 | 141,90 | 142,48 | -0,51% | - |
| 26.08.2025 | 143,05 | 144,43 | 141,60 | 143,20 | 0,09% | - |
| 25.08.2025 | 141,25 | 143,38 | 141,18 | 143,08 | 1,20% | 300,00 |
| 22.08.2025 | 140,00 | 141,85 | 139,83 | 141,38 | 0,98% | - |
| 21.08.2025 | 139,83 | 140,83 | 137,83 | 140,00 | 0,63% | 76,00 |
| 20.08.2025 | 139,90 | 139,90 | 137,58 | 139,13 | -0,47% | - |
| 19.08.2025 | 139,05 | 140,63 | 138,30 | 139,77 | 0,50% | - |
| 18.08.2025 | 137,55 | 139,63 | 136,88 | 139,08 | 1,29% | - |
| 15.08.2025 | 138,93 | 139,65 | 136,38 | 137,30 | -1,10% | 4,00 |
| 14.08.2025 | 135,70 | 140,00 | 134,65 | 138,83 | 2,28% | - |
| 13.08.2025 | 136,45 | 136,45 | 134,20 | 135,73 | -0,11% | - |
| 12.08.2025 | 133,48 | 136,23 | 132,83 | 135,88 | 2,05% | - |
| 11.08.2025 | 131,45 | 134,63 | 131,38 | 133,15 | 1,16% | - |
| 08.08.2025 | 127,13 | 134,48 | 125,88 | 131,63 | 3,38% | 70,00 |
| 07.08.2025 | 127,93 | 129,48 | 125,90 | 127,33 | -0,57% | - |
| 06.08.2025 | 129,98 | 130,88 | 127,18 | 128,05 | -1,54% | - |
| 05.08.2025 | 130,73 | 133,27 | 128,18 | 130,05 | -0,65% | - |
| 04.08.2025 | 126,10 | 131,05 | 126,10 | 130,90 | 3,56% | - |
| 01.08.2025 | 131,48 | 131,48 | 123,83 | 126,40 | -2,36% | 268,00 |
| 31.07.2025 | 133,48 | 134,18 | 129,15 | 129,45 | -2,80% | - |
| 30.07.2025 | 130,33 | 133,88 | 125,50 | 133,18 | 2,13% | - |
| 29.07.2025 | 132,10 | 133,43 | 129,65 | 130,40 | -1,31% | - |
| 28.07.2025 | 129,43 | 132,15 | 129,43 | 132,13 | 1,44% | - |
| 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% | - |