160,275€
0,49%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 159,43 | 162,80 | 158,98 | 161,30 | 1,13% | - |
| 08.07.2026 | 161,15 | 161,50 | 158,38 | 159,50 | -1,01% | - |
| 07.07.2026 | 161,13 | 162,55 | 159,90 | 161,13 | 0,45% | - |
| 06.07.2026 | 163,98 | 164,00 | 158,58 | 160,40 | -1,66% | - |
| 03.07.2026 | 163,20 | 163,38 | 162,58 | 163,10 | 0,06% | - |
| 02.07.2026 | 161,70 | 163,43 | 157,52 | 163,00 | 1,02% | - |
| 01.07.2026 | 160,30 | 164,68 | 159,10 | 161,35 | 0,64% | - |
| 30.06.2026 | 159,70 | 161,88 | 159,35 | 160,33 | 0,11% | - |
| 29.06.2026 | 157,65 | 160,70 | 155,35 | 160,15 | 2,15% | - |
| 26.06.2026 | 154,00 | 158,85 | 152,20 | 156,77 | 1,65% | - |
| 25.06.2026 | 150,95 | 154,35 | 150,70 | 154,23 | 2,03% | 1,00 |
| 24.06.2026 | 148,15 | 152,68 | 146,52 | 151,15 | 1,02% | - |
| 23.06.2026 | 148,98 | 150,85 | 147,73 | 149,63 | 0,81% | - |
| 22.06.2026 | 149,50 | 150,73 | 147,25 | 148,43 | -0,35% | - |
| 19.06.2026 | 149,20 | 149,52 | 148,88 | 148,95 | 0,25% | - |
| 18.06.2026 | 149,70 | 152,73 | 148,25 | 148,58 | -0,70% | - |
| 17.06.2026 | 150,02 | 150,85 | 148,48 | 149,63 | 0,20% | - |
| 16.06.2026 | 151,85 | 151,85 | 148,85 | 149,33 | -1,57% | - |
| 15.06.2026 | 148,55 | 151,73 | 147,77 | 151,70 | 2,22% | - |
| 12.06.2026 | 149,20 | 150,23 | 147,75 | 148,40 | -1,08% | - |
| 11.06.2026 | 145,05 | 150,98 | 145,05 | 150,02 | 3,32% | - |
| 10.06.2026 | 140,90 | 146,83 | 139,33 | 145,20 | 3,23% | - |
| 09.06.2026 | 138,15 | 140,77 | 137,08 | 140,65 | 1,61% | - |
| 08.06.2026 | 138,55 | 140,85 | 137,45 | 138,43 | -0,02% | - |
| 05.06.2026 | 138,73 | 139,48 | 137,00 | 138,45 | 0,40% | - |
| 04.06.2026 | 141,58 | 142,52 | 137,60 | 137,90 | -2,97% | - |
| 03.06.2026 | 144,23 | 144,77 | 140,80 | 142,13 | -1,54% | - |
| 02.06.2026 | 145,43 | 147,25 | 143,20 | 144,35 | -1,43% | - |
| 01.06.2026 | 144,00 | 147,23 | 143,68 | 146,45 | 0,81% | - |
| 29.05.2026 | 143,38 | 146,43 | 142,30 | 145,27 | 1,33% | - |
| 28.05.2026 | 143,27 | 144,55 | 142,02 | 143,38 | -0,73% | - |
| 27.05.2026 | 143,58 | 145,15 | 142,45 | 144,43 | 1,00% | - |
| 26.05.2026 | 143,83 | 145,33 | 142,80 | 143,00 | -0,26% | - |
| 25.05.2026 | 142,90 | 143,60 | 142,90 | 143,38 | 0,92% | - |
| 22.05.2026 | 142,83 | 144,33 | 141,73 | 142,08 | -0,91% | - |
| 21.05.2026 | 141,45 | 144,90 | 139,48 | 143,38 | 1,27% | - |
| 20.05.2026 | 140,65 | 142,68 | 138,00 | 141,58 | 0,39% | - |
| 19.05.2026 | 143,93 | 144,27 | 140,95 | 141,02 | -1,84% | - |
| 18.05.2026 | 145,35 | 146,68 | 143,68 | 143,68 | -1,14% | - |
| 15.05.2026 | 145,70 | 146,30 | 144,00 | 145,33 | -0,05% | - |
| 14.05.2026 | 145,90 | 148,23 | 143,83 | 145,40 | 0,69% | - |
| 13.05.2026 | 141,13 | 145,33 | 140,25 | 144,40 | 2,32% | - |
| 12.05.2026 | 138,35 | 142,55 | 138,05 | 141,13 | 2,17% | - |
| 11.05.2026 | 138,10 | 138,93 | 135,58 | 138,13 | -0,23% | - |
| 08.05.2026 | 141,38 | 141,60 | 137,75 | 138,45 | -1,16% | 34,00 |
| 07.05.2026 | 142,85 | 144,08 | 138,23 | 140,08 | -2,51% | - |
| 06.05.2026 | 136,83 | 144,45 | 133,43 | 143,68 | 6,76% | 36,00 |
| 05.05.2026 | 134,15 | 135,98 | 133,63 | 134,58 | -0,26% | - |
| 04.05.2026 | 135,02 | 135,58 | 133,63 | 134,93 | 0,63% | 6,00 |
| 30.04.2026 | 131,15 | 134,10 | 130,27 | 134,08 | 1,92% | - |
| 29.04.2026 | 132,13 | 132,58 | 129,68 | 131,55 | -0,30% | - |
| 28.04.2026 | 133,63 | 134,85 | 131,93 | 131,95 | -1,47% | - |
| 27.04.2026 | 133,63 | 134,70 | 131,73 | 133,93 | 0,75% | - |
| 24.04.2026 | 131,13 | 133,88 | 129,05 | 132,93 | 1,51% | - |
| 23.04.2026 | 131,73 | 133,27 | 130,08 | 130,95 | -0,80% | - |
| 22.04.2026 | 131,98 | 132,55 | 130,33 | 132,00 | 0,69% | - |
| 21.04.2026 | 132,55 | 133,98 | 130,48 | 131,10 | -0,70% | - |
| 20.04.2026 | 132,98 | 133,98 | 131,75 | 132,02 | 0,06% | - |
| 17.04.2026 | 136,70 | 137,38 | 131,88 | 131,95 | -2,69% | - |
| 16.04.2026 | 133,70 | 136,50 | 132,00 | 135,60 | 4,11% | 15,00 |
| 15.04.2026 | 140,95 | 142,58 | 130,15 | 130,25 | -7,62% | - |
| 14.04.2026 | 140,95 | 142,73 | 140,10 | 141,00 | 0,57% | - |
| 13.04.2026 | 136,68 | 142,08 | 135,48 | 140,20 | 2,39% | - |
| 10.04.2026 | 139,90 | 140,23 | 136,45 | 136,93 | -2,37% | - |
| 09.04.2026 | 139,90 | 140,35 | 137,98 | 140,25 | -0,07% | - |
| 08.04.2026 | 136,50 | 141,75 | 135,55 | 140,35 | 2,48% | - |
| 07.04.2026 | 137,83 | 139,18 | 135,80 | 136,95 | 1,80% | - |
| 02.04.2026 | 131,70 | 135,10 | 128,48 | 134,52 | 2,53% | - |
| 01.04.2026 | 132,08 | 133,18 | 129,52 | 131,20 | -2,07% | - |
| 31.03.2026 | 129,73 | 134,48 | 129,68 | 133,98 | 3,16% | - |
| 30.03.2026 | 126,63 | 131,60 | 125,75 | 129,88 | 2,57% | - |
| 27.03.2026 | 130,10 | 130,65 | 125,18 | 126,63 | -2,61% | - |
| 26.03.2026 | 133,30 | 134,08 | 129,77 | 130,02 | -3,40% | - |
| 25.03.2026 | 131,48 | 134,65 | 131,48 | 134,60 | 1,82% | - |
| 24.03.2026 | 130,20 | 133,63 | 130,02 | 132,20 | 0,84% | - |
| 23.03.2026 | 130,48 | 132,58 | 127,45 | 131,10 | 1,67% | - |
| 20.03.2026 | 133,25 | 133,65 | 128,27 | 128,95 | -3,12% | - |
| 19.03.2026 | 136,58 | 137,63 | 131,75 | 133,10 | -2,11% | - |
| 18.03.2026 | 135,08 | 137,63 | 134,25 | 135,98 | -1,41% | 1,00 |
| 17.03.2026 | 136,48 | 138,85 | 134,80 | 137,93 | 1,43% | - |
| 16.03.2026 | 134,90 | 137,05 | 134,23 | 135,98 | 0,54% | 1,00 |
| 13.03.2026 | 139,70 | 141,70 | 134,33 | 135,25 | -5,35% | - |
| 12.03.2026 | 142,38 | 143,35 | 142,30 | 142,90 | -0,10% | - |
| 11.03.2026 | 143,08 | 143,88 | 140,00 | 143,05 | 0,81% | - |
| 10.03.2026 | 143,27 | 143,95 | 139,75 | 141,90 | -0,46% | 1,00 |
| 09.03.2026 | 132,90 | 147,65 | 132,55 | 142,55 | 5,75% | - |
| 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% | - |