116,700€
-0,64%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 117,68 | 117,78 | 115,95 | 117,08 | -0,32% | - |
| 13.11.2025 | 122,28 | 122,48 | 117,45 | 117,45 | -3,67% | - |
| 12.11.2025 | 122,75 | 124,10 | 121,60 | 121,93 | -0,87% | - |
| 11.11.2025 | 125,20 | 125,20 | 122,50 | 123,00 | -1,20% | - |
| 10.11.2025 | 121,70 | 125,15 | 121,45 | 124,50 | 1,38% | - |
| 07.11.2025 | 120,38 | 122,90 | 117,23 | 122,80 | 1,87% | - |
| 06.11.2025 | 116,43 | 122,13 | 115,50 | 120,55 | 3,25% | 25,00 |
| 05.11.2025 | 123,78 | 128,58 | 116,75 | 116,75 | -11,87% | 21,00 |
| 04.11.2025 | 130,15 | 132,65 | 127,70 | 132,48 | 1,22% | - |
| 03.11.2025 | 128,95 | 131,10 | 127,08 | 130,88 | 0,63% | 2,00 |
| 31.10.2025 | 127,98 | 130,98 | 127,75 | 130,05 | 0,79% | - |
| 30.10.2025 | 128,60 | 130,30 | 127,58 | 129,02 | -0,69% | - |
| 29.10.2025 | 129,65 | 131,18 | 128,38 | 129,93 | 0,19% | - |
| 28.10.2025 | 131,88 | 132,45 | 129,20 | 129,68 | -1,35% | - |
| 27.10.2025 | 131,52 | 132,80 | 129,60 | 131,45 | -0,38% | 11,00 |
| 24.10.2025 | 131,70 | 133,43 | 131,70 | 131,95 | -0,09% | - |
| 23.10.2025 | 134,50 | 135,95 | 131,45 | 132,08 | -1,31% | 29,00 |
| 22.10.2025 | 135,40 | 136,38 | 133,35 | 133,83 | -1,33% | - |
| 21.10.2025 | 134,68 | 136,40 | 134,48 | 135,63 | 0,72% | 80,00 |
| 20.10.2025 | 133,35 | 135,83 | 133,13 | 134,65 | 1,16% | 3,00 |
| 17.10.2025 | 130,15 | 133,95 | 128,00 | 133,10 | 2,05% | - |
| 16.10.2025 | 133,30 | 133,85 | 130,38 | 130,43 | -2,34% | - |
| 15.10.2025 | 131,83 | 134,73 | 131,50 | 133,55 | 1,00% | - |
| 14.10.2025 | 133,00 | 133,00 | 130,83 | 132,23 | -0,68% | - |
| 13.10.2025 | 131,65 | 134,08 | 131,65 | 133,13 | 1,04% | - |
| 10.10.2025 | 132,08 | 133,55 | 130,45 | 131,75 | -0,55% | - |
| 09.10.2025 | 128,73 | 132,98 | 128,55 | 132,48 | 1,69% | 8,00 |
| 08.10.2025 | 133,25 | 134,30 | 128,45 | 130,27 | -2,10% | 104,00 |
| 07.10.2025 | 133,15 | 134,00 | 131,93 | 133,08 | 0,59% | - |
| 06.10.2025 | 133,15 | 134,55 | 130,75 | 132,30 | 0,00% | - |
| 03.10.2025 | 134,00 | 134,02 | 130,25 | 132,30 | -1,32% | 2,00 |
| 02.10.2025 | 135,45 | 135,80 | 132,83 | 134,08 | -1,83% | 10,00 |
| 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% | - |