8,055€
-1,59%
Echtzeit-Aktienkurs Circus SE
Bid:
Ask:
Aktienkurse zur Circus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.01.2026 | 9,67 | 10,11 | 8,78 | 9,07 | -5,03% | 6.924,00 |
| 23.01.2026 | 9,72 | 9,83 | 8,89 | 9,55 | -0,83% | 11.799,00 |
| 22.01.2026 | 10,30 | 10,43 | 9,62 | 9,63 | -7,63% | 5.684,00 |
| 21.01.2026 | 10,63 | 10,73 | 9,46 | 10,43 | -0,95% | 10.920,00 |
| 20.01.2026 | 11,78 | 12,13 | 10,38 | 10,53 | -2,09% | 12.608,00 |
| 19.01.2026 | 10,68 | 10,75 | 10,25 | 10,75 | -0,69% | 20.990,00 |
| 16.01.2026 | 11,28 | 11,43 | 10,75 | 10,83 | -1,81% | 6.664,00 |
| 15.01.2026 | 11,55 | 11,83 | 10,83 | 11,03 | -4,13% | 4.810,00 |
| 14.01.2026 | 12,00 | 12,05 | 11,15 | 11,50 | -4,17% | 6.913,00 |
| 13.01.2026 | 12,10 | 12,10 | 11,68 | 12,00 | 0,42% | 5.623,00 |
| 12.01.2026 | 12,28 | 12,33 | 11,65 | 11,95 | -2,45% | 7.955,00 |
| 09.01.2026 | 12,45 | 12,73 | 12,05 | 12,25 | -1,80% | 8.440,00 |
| 08.01.2026 | 11,98 | 12,88 | 11,90 | 12,48 | 4,18% | 5.097,00 |
| 07.01.2026 | 12,25 | 12,33 | 11,63 | 11,98 | -1,03% | 3.841,00 |
| 06.01.2026 | 11,60 | 12,55 | 11,48 | 12,10 | 3,64% | 5.919,00 |
| 05.01.2026 | 12,25 | 12,38 | 11,43 | 11,68 | -4,11% | 8.246,00 |
| 02.01.2026 | 12,15 | 12,30 | 11,90 | 12,18 | 0,62% | 4.273,00 |
| 30.12.2025 | 12,20 | 12,43 | 11,90 | 12,10 | -1,02% | 1.076,00 |
| 29.12.2025 | 12,48 | 13,35 | 12,08 | 12,23 | -0,20% | 9.638,00 |
| 23.12.2025 | 12,78 | 12,85 | 12,05 | 12,25 | -4,30% | 4.707,00 |
| 22.12.2025 | 12,73 | 13,18 | 12,60 | 12,80 | 1,19% | 7.901,00 |
| 19.12.2025 | 12,35 | 12,95 | 12,28 | 12,65 | 0,60% | 2.291,00 |
| 18.12.2025 | 12,50 | 12,85 | 12,28 | 12,58 | 0,60% | 3.879,00 |
| 17.12.2025 | 12,18 | 13,18 | 11,75 | 12,50 | 3,31% | 7.572,00 |
| 16.12.2025 | 12,23 | 12,58 | 11,90 | 12,10 | -1,02% | 5.948,00 |
| 15.12.2025 | 12,60 | 12,88 | 11,85 | 12,23 | -4,31% | 8.568,00 |
| 12.12.2025 | 13,48 | 13,48 | 12,48 | 12,78 | -6,75% | 13.196,00 |
| 11.12.2025 | 14,05 | 14,38 | 13,25 | 13,70 | 0,00% | 12.718,00 |
| 10.12.2025 | 12,70 | 15,18 | 12,55 | 13,70 | 9,60% | 18.003,00 |
| 09.12.2025 | 13,25 | 14,60 | 12,38 | 12,50 | -5,84% | 11.222,00 |
| 08.12.2025 | 13,38 | 13,80 | 12,88 | 13,28 | 0,00% | 8.225,00 |
| 05.12.2025 | 13,33 | 13,38 | 12,88 | 13,28 | 0,38% | 4.937,00 |