134,950€
-1,87%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 137,20 | 138,38 | 134,80 | 134,80 | -1,98% | - |
| 05.03.2026 | 136,35 | 138,38 | 135,27 | 137,52 | 1,03% | - |
| 04.03.2026 | 139,58 | 140,23 | 134,02 | 136,13 | -2,54% | - |
| 03.03.2026 | 138,43 | 139,93 | 133,68 | 139,68 | 1,03% | 24,00 |
| 02.03.2026 | 135,77 | 139,02 | 132,77 | 138,25 | 1,77% | - |
| 27.02.2026 | 133,80 | 138,98 | 133,75 | 135,85 | 1,34% | - |
| 26.02.2026 | 131,43 | 135,40 | 131,00 | 134,05 | 1,67% | - |
| 25.02.2026 | 134,18 | 136,73 | 131,68 | 131,85 | -1,73% | - |
| 24.02.2026 | 134,30 | 135,83 | 132,30 | 134,18 | -0,45% | - |
| 23.02.2026 | 136,63 | 139,83 | 133,75 | 134,77 | -2,97% | - |
| 20.02.2026 | 140,30 | 142,93 | 138,63 | 138,90 | 2,58% | - |
| 19.02.2026 | 128,98 | 137,15 | 128,20 | 135,40 | 2,27% | - |
| 18.02.2026 | 133,35 | 135,75 | 130,90 | 132,40 | -0,49% | - |
| 17.02.2026 | 133,65 | 133,88 | 129,43 | 133,05 | -0,47% | - |
| 16.02.2026 | 133,35 | 137,18 | 133,35 | 133,68 | 0,62% | - |
| 13.02.2026 | 130,48 | 134,52 | 129,43 | 132,85 | 1,08% | - |
| 12.02.2026 | 126,75 | 134,38 | 126,55 | 131,43 | 3,40% | 2,00 |
| 11.02.2026 | 125,60 | 127,15 | 125,05 | 127,10 | 0,95% | - |
| 10.02.2026 | 124,15 | 127,88 | 123,00 | 125,90 | 1,61% | - |
| 09.02.2026 | 119,15 | 124,40 | 117,95 | 123,90 | 4,16% | - |
| 06.02.2026 | 116,00 | 119,80 | 116,00 | 118,95 | 2,34% | 2,00 |
| 05.02.2026 | 119,65 | 121,10 | 115,73 | 116,23 | -3,53% | - |
| 04.02.2026 | 119,58 | 120,60 | 118,15 | 120,48 | 0,63% | - |
| 03.02.2026 | 122,03 | 122,55 | 117,50 | 119,73 | -2,36% | - |
| 02.02.2026 | 122,65 | 124,10 | 120,88 | 122,63 | 0,64% | - |
| 30.01.2026 | 123,58 | 124,25 | 120,60 | 121,85 | -1,18% | - |
| 29.01.2026 | 122,75 | 124,23 | 122,08 | 123,30 | -0,32% | - |
| 28.01.2026 | 123,05 | 124,48 | 121,43 | 123,70 | 0,77% | - |
| 27.01.2026 | 124,40 | 125,45 | 120,88 | 122,75 | -0,93% | 4,00 |
| 26.01.2026 | 124,30 | 126,08 | 123,03 | 123,90 | 0,04% | - |
| 23.01.2026 | 117,53 | 125,33 | 117,13 | 123,85 | 5,25% | - |
| 22.01.2026 | 118,98 | 121,90 | 117,35 | 117,68 | -1,94% | - |
| 21.01.2026 | 120,03 | 121,03 | 117,73 | 120,00 | -0,25% | - |
| 20.01.2026 | 123,05 | 123,05 | 119,95 | 120,30 | -2,21% | - |
| 19.01.2026 | 123,10 | 123,50 | 122,95 | 123,03 | -1,54% | - |
| 16.01.2026 | 125,53 | 131,65 | 124,50 | 124,95 | -0,02% | - |
| 15.01.2026 | 126,05 | 127,45 | 124,68 | 124,98 | 0,10% | - |
| 14.01.2026 | 125,43 | 125,48 | 123,93 | 124,85 | -0,68% | - |
| 13.01.2026 | 125,83 | 126,80 | 123,18 | 125,70 | -1,08% | - |
| 12.01.2026 | 125,55 | 127,63 | 124,00 | 127,08 | 1,03% | - |
| 09.01.2026 | 126,33 | 127,50 | 123,40 | 125,78 | -0,14% | - |
| 08.01.2026 | 123,30 | 126,45 | 122,75 | 125,95 | 2,09% | - |
| 07.01.2026 | 124,50 | 125,93 | 122,88 | 123,38 | -1,06% | 5,00 |
| 06.01.2026 | 123,90 | 125,53 | 123,13 | 124,70 | 0,26% | - |
| 05.01.2026 | 124,35 | 126,13 | 123,80 | 124,38 | 0,59% | 2,00 |
| 02.01.2026 | 121,40 | 124,60 | 121,28 | 123,65 | 0,79% | - |
| 30.12.2025 | 122,80 | 122,80 | 122,68 | 122,68 | -0,18% | - |
| 29.12.2025 | 124,15 | 124,25 | 122,20 | 122,90 | 0,35% | - |
| 23.12.2025 | 120,28 | 122,90 | 119,93 | 122,48 | 1,91% | - |
| 22.12.2025 | 120,73 | 121,55 | 119,78 | 120,18 | -0,02% | - |
| 19.12.2025 | 118,50 | 121,20 | 118,08 | 120,20 | 1,18% | - |
| 18.12.2025 | 116,38 | 119,40 | 116,00 | 118,80 | 2,26% | - |
| 17.12.2025 | 120,58 | 120,58 | 115,03 | 116,18 | -1,48% | - |
| 16.12.2025 | 120,58 | 120,58 | 117,28 | 117,93 | -2,58% | - |
| 15.12.2025 | 118,38 | 122,58 | 118,38 | 121,05 | -0,86% | - |
| 12.12.2025 | 120,90 | 123,10 | 120,90 | 122,10 | 1,52% | - |
| 11.12.2025 | 118,70 | 120,63 | 117,03 | 120,28 | 1,03% | - |
| 10.12.2025 | 119,60 | 120,63 | 117,00 | 119,05 | -0,52% | - |
| 09.12.2025 | 118,65 | 120,73 | 118,05 | 119,68 | 1,10% | - |
| 08.12.2025 | 119,68 | 120,25 | 117,18 | 118,38 | -0,75% | - |
| 05.12.2025 | 119,88 | 121,13 | 118,65 | 119,28 | -0,23% | - |
| 04.12.2025 | 116,58 | 119,78 | 116,38 | 119,55 | 2,33% | - |
| 03.12.2025 | 110,58 | 116,93 | 109,98 | 116,83 | 4,56% | 5,00 |
| 02.12.2025 | 112,78 | 115,68 | 111,08 | 111,73 | -1,32% | 200,00 |
| 01.12.2025 | 113,35 | 113,93 | 111,53 | 113,23 | 0,00% | - |
| 28.11.2025 | 113,28 | 114,05 | 112,65 | 113,23 | 0,04% | - |
| 27.11.2025 | 113,75 | 113,75 | 112,93 | 113,18 | -0,31% | - |
| 26.11.2025 | 112,93 | 113,83 | 111,43 | 113,53 | 1,57% | - |
| 25.11.2025 | 109,05 | 111,98 | 108,50 | 111,78 | 2,17% | - |
| 24.11.2025 | 112,25 | 114,13 | 108,88 | 109,40 | -3,87% | 2,00 |
| 21.11.2025 | 112,05 | 114,78 | 110,78 | 113,80 | 0,77% | 136,00 |
| 20.11.2025 | 112,63 | 115,28 | 111,93 | 112,93 | -0,15% | 3,00 |
| 19.11.2025 | 113,28 | 114,13 | 111,95 | 113,10 | -0,35% | - |
| 18.11.2025 | 113,80 | 114,50 | 112,38 | 113,50 | -0,35% | - |
| 17.11.2025 | 116,88 | 118,28 | 112,85 | 113,90 | -2,65% | - |
| 14.11.2025 | 117,68 | 117,78 | 115,95 | 117,00 | -0,38% | - |
| 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% | - |