156,875€
1,11%
Echtzeit-Aktienkurs Live Nation Entertainment
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 155,05 | 156,20 | 152,75 | 155,93 | 0,50% | - |
| 27.08.2026 | 157,75 | 157,75 | 153,58 | 155,15 | -1,41% | - |
| 26.08.2026 | 159,98 | 162,13 | 157,35 | 157,38 | -1,12% | - |
| 25.08.2026 | 157,73 | 159,30 | 157,20 | 159,15 | 0,70% | 8,00 |
| 24.08.2026 | 155,68 | 159,05 | 154,93 | 158,05 | 1,36% | - |
| 21.08.2026 | 155,85 | 156,95 | 155,10 | 155,93 | -0,43% | - |
| 20.08.2026 | 157,73 | 159,25 | 155,93 | 156,60 | -0,37% | - |
| 19.08.2026 | 155,38 | 159,02 | 154,77 | 157,18 | 0,66% | - |
| 18.08.2026 | 161,68 | 161,68 | 155,80 | 156,15 | -2,08% | - |
| 17.08.2026 | 162,90 | 162,93 | 80,65 | 159,48 | -2,06% | - |
| 14.08.2026 | 162,23 | 163,38 | 160,30 | 162,83 | 0,40% | - |
| 13.08.2026 | 160,80 | 162,93 | 160,63 | 162,18 | 0,79% | - |
| 12.08.2026 | 158,90 | 161,27 | 157,75 | 160,90 | 0,72% | - |
| 11.08.2026 | 159,83 | 160,98 | 158,80 | 159,75 | -0,05% | - |
| 10.08.2026 | 156,02 | 159,83 | 155,40 | 159,83 | 2,55% | - |
| 07.08.2026 | 157,73 | 159,15 | 155,52 | 155,85 | -1,03% | - |
| 06.08.2026 | 158,85 | 159,52 | 156,90 | 157,48 | -1,21% | 20,00 |
| 05.08.2026 | 159,70 | 160,75 | 158,13 | 159,40 | -0,64% | - |
| 04.08.2026 | 158,05 | 160,77 | 157,58 | 160,43 | 1,95% | - |
| 03.08.2026 | 152,18 | 158,02 | 151,63 | 157,35 | 4,08% | - |
| 31.07.2026 | 163,80 | 165,93 | 148,70 | 151,18 | -5,12% | - |
| 30.07.2026 | 160,85 | 161,98 | 156,98 | 159,33 | -0,87% | 6,00 |
| 29.07.2026 | 158,48 | 161,10 | 157,48 | 160,73 | 1,61% | - |
| 28.07.2026 | 157,85 | 160,50 | 157,83 | 158,18 | 0,14% | - |
| 27.07.2026 | 155,88 | 158,90 | 155,40 | 157,95 | 1,28% | - |
| 24.07.2026 | 154,75 | 157,02 | 154,10 | 155,95 | 0,78% | - |
| 23.07.2026 | 155,90 | 158,48 | 154,20 | 154,75 | -0,96% | - |
| 22.07.2026 | 155,75 | 157,88 | 154,63 | 156,25 | 0,26% | - |
| 21.07.2026 | 158,88 | 159,15 | 154,33 | 155,85 | -1,64% | - |
| 20.07.2026 | 157,55 | 160,58 | 157,33 | 158,45 | 1,10% | - |
| 17.07.2026 | 156,00 | 158,35 | 155,75 | 156,73 | 0,06% | - |
| 16.07.2026 | 155,80 | 157,08 | 154,63 | 156,63 | 0,05% | - |
| 15.07.2026 | 158,98 | 161,23 | 155,18 | 156,55 | -1,21% | - |
| 14.07.2026 | 161,60 | 161,60 | 158,05 | 158,48 | -1,49% | - |
| 13.07.2026 | 157,50 | 161,68 | 156,90 | 160,88 | 2,37% | - |
| 10.07.2026 | 159,75 | 160,83 | 156,80 | 157,15 | -2,12% | - |
| 09.07.2026 | 159,43 | 162,80 | 158,98 | 160,55 | 0,66% | - |
| 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% | - |