1,642€
-2,78%
Echtzeit-Aktienkurs Circus SE
Bid:
Ask:
Aktienkurse zur Circus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 1,69 | 1,72 | 1,61 | 1,64 | -2,78% | 13.783,00 |
| 30.09.2026 | 1,70 | 1,76 | 1,66 | 1,69 | -0,71% | 4.682,00 |
| 29.09.2026 | 1,76 | 1,87 | 1,68 | 1,70 | -2,86% | 21.589,00 |
| 28.09.2026 | 1,87 | 1,88 | 1,75 | 1,75 | -6,41% | 13.901,00 |
| 25.09.2026 | 1,88 | 1,93 | 1,80 | 1,87 | 1,85% | 24.637,00 |
| 24.09.2026 | 1,85 | 1,98 | 1,80 | 1,84 | -0,81% | 15.961,00 |
| 23.09.2026 | 1,76 | 2,01 | 1,73 | 1,85 | 7,24% | 16.378,00 |
| 22.09.2026 | 1,79 | 1,86 | 1,64 | 1,73 | 5,63% | 22.978,00 |
| 21.09.2026 | 1,67 | 1,82 | 1,64 | 1,64 | -1,57% | 8.282,00 |
| 18.09.2026 | 1,72 | 1,81 | 1,63 | 1,66 | -3,37% | 13.522,00 |
| 17.09.2026 | 1,74 | 1,86 | 1,64 | 1,72 | -1,26% | 22.093,00 |
| 16.09.2026 | 1,71 | 1,81 | 1,60 | 1,74 | 1,75% | 18.166,00 |
| 15.09.2026 | 1,75 | 1,76 | 1,65 | 1,71 | 2,27% | 12.696,00 |
| 14.09.2026 | 1,89 | 1,92 | 1,64 | 1,67 | -15,21% | 35.641,00 |
| 11.09.2026 | 1,88 | 2,11 | 1,80 | 1,97 | 5,00% | 24.553,00 |
| 10.09.2026 | 1,96 | 2,16 | 1,83 | 1,88 | -4,67% | 34.088,00 |
| 09.09.2026 | 2,22 | 2,27 | 1,93 | 1,97 | -11,34% | 35.413,00 |
| 08.09.2026 | 2,20 | 2,31 | 2,13 | 2,22 | -0,09% | 17.950,00 |
| 07.09.2026 | 2,25 | 2,28 | 2,14 | 2,23 | -1,24% | 7.111,00 |
| 04.09.2026 | 2,83 | 2,90 | 2,07 | 2,25 | -20,89% | 31.206,00 |
| 03.09.2026 | 3,07 | 3,10 | 2,58 | 2,85 | -7,17% | 21.793,00 |
| 02.09.2026 | 3,57 | 3,58 | 2,91 | 3,07 | -14,01% | 11.488,00 |
| 01.09.2026 | 3,65 | 3,79 | 3,48 | 3,57 | -4,55% | 11.865,00 |
| 31.08.2026 | 3,74 | 4,09 | 3,24 | 3,74 | 6,50% | 34.066,00 |
| 28.08.2026 | 2,94 | 3,70 | 2,67 | 3,51 | 20,21% | 57.742,00 |
| 27.08.2026 | 2,86 | 3,04 | 2,74 | 2,92 | 3,07% | 13.366,00 |
| 26.08.2026 | 2,42 | 2,90 | 2,39 | 2,83 | 19,89% | 21.430,00 |
| 25.08.2026 | 2,26 | 2,43 | 2,23 | 2,36 | 5,59% | 53.693,00 |
| 24.08.2026 | 2,18 | 2,33 | 2,02 | 2,24 | -0,09% | 14.115,00 |
| 21.08.2026 | 2,19 | 2,36 | 2,14 | 2,24 | -0,09% | 24.173,00 |
| 20.08.2026 | 2,22 | 2,27 | 2,14 | 2,24 | -18,77% | 16.287,00 |
| 19.08.2026 | 2,26 | 3,08 | 2,25 | 2,76 | -66,24% | 49.945,00 |
| 05.05.2026 | 7,99 | 8,26 | 7,87 | 8,18 | 3,09% | 3.709,00 |
| 04.05.2026 | 8,26 | 8,48 | 7,93 | 7,93 | -3,94% | 5.644,00 |
| 30.04.2026 | 8,45 | 8,57 | 8,10 | 8,26 | 0,12% | 4.732,00 |
| 29.04.2026 | 8,04 | 8,31 | 7,94 | 8,25 | 3,00% | 4.224,00 |
| 28.04.2026 | 8,20 | 8,20 | 7,91 | 8,01 | -1,36% | 2.229,00 |
| 27.04.2026 | 8,25 | 8,30 | 8,00 | 8,12 | 0,00% | 6.336,00 |
| 24.04.2026 | 8,39 | 8,71 | 8,08 | 8,12 | -3,34% | 10.656,00 |
| 23.04.2026 | 8,38 | 8,47 | 8,14 | 8,40 | 0,60% | 8.830,00 |
| 22.04.2026 | 8,27 | 8,42 | 8,11 | 8,35 | 0,97% | 6.330,00 |
| 21.04.2026 | 8,49 | 9,21 | 8,19 | 8,27 | -0,90% | 6.981,00 |
| 20.04.2026 | 9,04 | 9,07 | 8,31 | 8,34 | -6,24% | 9.005,00 |
| 17.04.2026 | 9,40 | 9,40 | 8,80 | 8,90 | -2,73% | 5.498,00 |
| 16.04.2026 | 9,52 | 9,83 | 8,88 | 9,15 | -2,97% | 12.779,00 |
| 15.04.2026 | 8,39 | 9,76 | 8,28 | 9,43 | 11,87% | 16.390,00 |
| 14.04.2026 | 9,27 | 9,31 | 8,25 | 8,43 | -9,02% | 10.672,00 |
| 13.04.2026 | 8,69 | 9,60 | 8,49 | 9,26 | 7,18% | 13.632,00 |
| 10.04.2026 | 7,40 | 8,71 | 7,40 | 8,64 | 16,68% | 13.444,00 |
| 09.04.2026 | 7,85 | 8,09 | 7,26 | 7,41 | -2,44% | 12.451,00 |
| 08.04.2026 | 6,72 | 8,05 | 6,58 | 7,59 | 14,74% | 28.134,00 |
| 07.04.2026 | 6,12 | 6,82 | 5,90 | 6,62 | 9,88% | 11.937,00 |
| 02.04.2026 | 6,36 | 6,59 | 5,88 | 6,02 | -6,38% | 8.255,00 |
| 01.04.2026 | 5,81 | 6,47 | 5,80 | 6,43 | 10,67% | 6.126,00 |
| 31.03.2026 | 5,79 | 5,93 | 5,68 | 5,81 | 0,35% | 10.532,00 |
| 30.03.2026 | 5,63 | 5,93 | 5,38 | 5,79 | 3,58% | 9.890,00 |
| 27.03.2026 | 5,52 | 5,60 | 5,42 | 5,59 | 1,27% | 6.929,00 |
| 26.03.2026 | 5,88 | 5,97 | 5,35 | 5,52 | -7,07% | 7.606,00 |
| 25.03.2026 | 5,94 | 6,03 | 5,83 | 5,94 | 0,00% | 5.868,00 |
| 24.03.2026 | 5,94 | 5,98 | 5,76 | 5,94 | -0,17% | 2.088,00 |
| 23.03.2026 | 6,16 | 6,17 | 5,67 | 5,95 | -3,41% | 8.076,00 |
| 20.03.2026 | 6,36 | 6,40 | 6,05 | 6,16 | -0,81% | 5.042,00 |
| 19.03.2026 | 6,61 | 6,61 | 6,11 | 6,21 | -6,05% | 4.912,00 |
| 18.03.2026 | 6,68 | 6,73 | 6,53 | 6,61 | -1,20% | 1.902,00 |
| 17.03.2026 | 6,59 | 6,81 | 6,36 | 6,69 | 1,52% | 7.397,00 |
| 16.03.2026 | 6,46 | 6,81 | 6,39 | 6,59 | 2,81% | 4.951,00 |
| 13.03.2026 | 6,23 | 6,65 | 6,17 | 6,41 | 2,89% | 4.565,00 |
| 12.03.2026 | 6,66 | 6,81 | 6,11 | 6,23 | -6,46% | 10.371,00 |
| 11.03.2026 | 6,84 | 6,87 | 6,54 | 6,66 | -2,63% | 6.063,00 |
| 10.03.2026 | 6,76 | 7,18 | 6,76 | 6,84 | 0,88% | 4.084,00 |
| 09.03.2026 | 7,07 | 7,15 | 6,60 | 6,78 | -2,16% | 7.179,00 |
| 06.03.2026 | 7,00 | 7,10 | 6,76 | 6,93 | -1,14% | 4.688,00 |
| 05.03.2026 | 6,90 | 7,11 | 6,79 | 7,01 | 1,45% | 4.889,00 |
| 04.03.2026 | 7,09 | 7,19 | 6,78 | 6,91 | -2,54% | 6.903,00 |
| 03.03.2026 | 7,19 | 7,32 | 6,89 | 7,09 | -0,42% | 25.025,00 |
| 02.03.2026 | 7,65 | 7,65 | 6,98 | 7,12 | -6,93% | 7.885,00 |
| 27.02.2026 | 7,38 | 7,95 | 7,28 | 7,65 | 3,24% | 4.399,00 |
| 26.02.2026 | 7,56 | 7,79 | 7,26 | 7,41 | -4,02% | 4.314,00 |
| 25.02.2026 | 7,23 | 7,76 | 7,18 | 7,72 | 7,07% | 14.073,00 |
| 24.02.2026 | 7,47 | 7,59 | 6,96 | 7,21 | -3,48% | 8.763,00 |
| 23.02.2026 | 7,96 | 8,03 | 7,44 | 7,47 | -6,16% | 6.832,00 |
| 20.02.2026 | 8,18 | 8,22 | 7,90 | 7,96 | -2,93% | 1.761,00 |
| 19.02.2026 | 8,18 | 8,33 | 7,83 | 8,20 | 1,23% | 3.004,00 |
| 18.02.2026 | 8,76 | 8,84 | 7,81 | 8,10 | -8,37% | 18.252,00 |
| 17.02.2026 | 8,91 | 9,00 | 8,45 | 8,84 | -0,34% | 8.347,00 |
| 16.02.2026 | 8,94 | 9,09 | 8,74 | 8,87 | -0,11% | 7.480,00 |
| 13.02.2026 | 8,97 | 9,19 | 8,76 | 8,88 | -1,33% | 6.776,00 |
| 12.02.2026 | 9,06 | 9,11 | 8,78 | 9,00 | -0,77% | 7.244,00 |
| 11.02.2026 | 9,27 | 9,29 | 8,31 | 9,07 | -2,37% | 6.237,00 |
| 10.02.2026 | 9,45 | 9,61 | 8,91 | 9,29 | -0,64% | 6.025,00 |
| 09.02.2026 | 9,80 | 9,87 | 9,05 | 9,35 | -4,59% | 7.305,00 |
| 06.02.2026 | 9,75 | 10,18 | 9,49 | 9,80 | -0,81% | 15.032,00 |
| 05.02.2026 | 8,98 | 10,06 | 8,98 | 9,88 | 9,53% | 17.436,00 |
| 04.02.2026 | 9,33 | 9,48 | 8,76 | 9,02 | -3,11% | 7.598,00 |
| 03.02.2026 | 8,95 | 9,61 | 8,78 | 9,31 | 3,22% | 14.978,00 |
| 02.02.2026 | 9,02 | 9,42 | 8,44 | 9,02 | 0,56% | 24.802,00 |
| 30.01.2026 | 9,19 | 9,52 | 8,90 | 8,97 | -4,06% | 6.264,00 |
| 29.01.2026 | 9,37 | 10,18 | 9,03 | 9,35 | -0,85% | 20.712,00 |
| 28.01.2026 | 8,92 | 9,51 | 8,71 | 9,43 | 5,84% | 6.194,00 |
| 27.01.2026 | 9,07 | 9,07 | 8,59 | 8,91 | -1,76% | 7.419,00 |