15,400€
3,70%
Echtzeit-Aktienkurs Circus SE
Bid:
Ask:
Aktienkurse zur Circus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 15,55 | 15,78 | 14,78 | 14,85 | 4,58% | 7.005,00 |
| 30.09.2025 | 14,70 | 14,78 | 14,05 | 14,20 | -3,89% | 1.275,00 |
| 29.09.2025 | 14,18 | 14,78 | 14,18 | 14,78 | 4,05% | 1.050,00 |
| 26.09.2025 | 14,40 | 14,73 | 13,75 | 14,20 | -2,07% | 14.980,00 |
| 25.09.2025 | 15,08 | 15,25 | 14,23 | 14,50 | -4,92% | 7.750,00 |
| 24.09.2025 | 14,75 | 16,13 | 14,65 | 15,25 | 3,74% | 2.892,00 |
| 23.09.2025 | 14,85 | 15,18 | 14,40 | 14,70 | -1,34% | - |
| 22.09.2025 | 15,58 | 15,65 | 14,70 | 14,90 | -1,00% | - |
| 19.09.2025 | 15,48 | 15,90 | 15,05 | 15,05 | -2,11% | - |
| 18.09.2025 | 14,38 | 15,95 | 14,38 | 15,38 | 13,26% | 13.581,00 |
| 17.09.2025 | 14,03 | 14,10 | 13,25 | 13,58 | -3,21% | 4.271,00 |
| 16.09.2025 | 13,90 | 14,38 | 13,63 | 14,03 | 2,56% | 7.060,00 |
| 15.09.2025 | 13,33 | 13,85 | 13,18 | 13,68 | 1,86% | - |
| 12.09.2025 | 13,70 | 13,75 | 13,15 | 13,43 | -3,42% | 380,00 |
| 11.09.2025 | 13,93 | 14,25 | 13,68 | 13,90 | 1,46% | 5.000,00 |
| 10.09.2025 | 14,60 | 14,68 | 13,63 | 13,70 | -1,79% | 35.202,00 |
| 09.09.2025 | 14,58 | 14,65 | 13,58 | 13,95 | -4,29% | - |
| 08.09.2025 | 14,50 | 15,50 | 14,45 | 14,58 | 2,46% | 4.300,00 |
| 05.09.2025 | 14,08 | 14,53 | 14,08 | 14,23 | 1,07% | 2.900,00 |
| 04.09.2025 | 14,53 | 14,93 | 13,85 | 14,08 | -3,10% | 2.000,00 |
| 03.09.2025 | 14,53 | 15,28 | 14,33 | 14,53 | 3,01% | 4.570,00 |
| 02.09.2025 | 14,83 | 15,05 | 13,60 | 14,10 | -5,37% | 7.376,00 |
| 01.09.2025 | 15,05 | 15,18 | 14,60 | 14,90 | -0,17% | 4.050,00 |
| 29.08.2025 | 15,75 | 15,75 | 14,53 | 14,93 | -5,54% | 4.196,00 |
| 28.08.2025 | 16,38 | 16,40 | 15,05 | 15,80 | -3,51% | 11.211,00 |
| 27.08.2025 | 16,23 | 17,05 | 16,18 | 16,38 | -1,95% | 33.725,00 |
| 26.08.2025 | 16,75 | 16,93 | 16,08 | 16,70 | 1,37% | 11.550,00 |
| 25.08.2025 | 17,08 | 18,10 | 16,30 | 16,48 | -1,79% | 12.756,00 |
| 22.08.2025 | 17,95 | 18,28 | 16,30 | 16,78 | 1,82% | 28.275,00 |
| 21.08.2025 | 17,88 | 17,93 | 16,35 | 16,48 | -7,83% | 2.715,00 |
| 20.08.2025 | 17,95 | 18,85 | 17,53 | 17,88 | -1,52% | 16.915,00 |
| 19.08.2025 | 19,33 | 19,63 | 17,98 | 18,15 | -5,84% | 105.775,00 |
| 18.08.2025 | 19,35 | 19,95 | 18,70 | 19,28 | 6,49% | 31.583,00 |
| 15.08.2025 | 17,78 | 19,30 | 17,68 | 18,10 | 2,70% | 23.292,00 |
| 14.08.2025 | 20,40 | 20,70 | 17,33 | 17,63 | -11,88% | 12.290,00 |
| 13.08.2025 | 20,20 | 24,80 | 19,55 | 20,00 | 1,01% | 6.160,00 |
| 12.08.2025 | 15,00 | 20,70 | 15,00 | 19,80 | 32,00% | 7.495,00 |
| 11.08.2025 | 14,40 | 15,30 | 14,40 | 15,00 | 4,17% | 123,00 |
| 08.08.2025 | 14,60 | 14,75 | 14,40 | 14,40 | 0,00% | 300,00 |
| 07.08.2025 | 15,65 | 15,70 | 14,05 | 14,40 | -6,80% | 400,00 |
| 06.08.2025 | 15,35 | 15,85 | 14,95 | 15,45 | 1,31% | 279,00 |
| 05.08.2025 | 14,60 | 15,55 | 14,60 | 15,25 | 4,45% | 642,00 |
| 04.08.2025 | 14,70 | 14,75 | 14,40 | 14,60 | 17,74% | 1.000,00 |
| 01.08.2025 | 13,85 | 14,00 | 12,40 | 12,40 | -10,14% | 210,00 |
| 31.07.2025 | 13,75 | 14,05 | 13,75 | 13,80 | 0,36% | 70,00 |
| 30.07.2025 | 13,20 | 14,20 | 13,20 | 13,75 | 3,77% | 75,00 |
| 29.07.2025 | 13,85 | 14,05 | 13,25 | 13,25 | -3,64% | - |
| 28.07.2025 | 13,75 | 13,75 | 13,50 | 13,75 | 1,85% | - |
| 25.07.2025 | 13,55 | 13,70 | 13,50 | 13,50 | -0,37% | - |
| 24.07.2025 | 13,55 | 13,85 | 13,55 | 13,55 | 0,00% | 72,00 |
| 23.07.2025 | 13,80 | 13,85 | 13,55 | 13,55 | -1,45% | 647,00 |
| 22.07.2025 | 13,80 | 14,00 | 13,60 | 13,75 | -0,36% | 73,00 |
| 21.07.2025 | 13,65 | 14,00 | 13,65 | 13,80 | 0,73% | 85,00 |
| 18.07.2025 | 13,85 | 14,25 | 13,70 | 13,70 | -1,44% | 36,00 |
| 17.07.2025 | 13,90 | 14,00 | 13,80 | 13,90 | 1,83% | - |
| 16.07.2025 | 14,40 | 14,40 | 13,65 | 13,65 | 0,00% | 100,00 |
| 15.07.2025 | 13,80 | 14,10 | 13,65 | 13,65 | -1,44% | - |
| 14.07.2025 | 13,95 | 13,95 | 13,80 | 13,85 | -1,07% | - |
| 11.07.2025 | 14,05 | 14,35 | 14,00 | 14,00 | -0,36% | 374,00 |
| 10.07.2025 | 13,95 | 14,10 | 13,85 | 14,05 | -1,06% | 100,00 |
| 09.07.2025 | 14,25 | 14,25 | 14,10 | 14,20 | 0,71% | 140,00 |
| 08.07.2025 | 13,95 | 14,25 | 13,90 | 14,10 | 1,08% | - |
| 07.07.2025 | 14,00 | 14,60 | 13,90 | 13,95 | -0,36% | 200,00 |
| 04.07.2025 | 14,20 | 14,45 | 13,80 | 14,00 | -1,06% | 262,00 |
| 03.07.2025 | 14,60 | 14,65 | 14,05 | 14,15 | -4,39% | 1.282,00 |
| 02.07.2025 | 14,80 | 15,25 | 14,65 | 14,80 | 0,00% | 1.400,00 |
| 01.07.2025 | 14,15 | 14,85 | 14,15 | 14,80 | 3,86% | - |
| 30.06.2025 | 14,35 | 14,75 | 14,10 | 14,25 | 0,00% | - |
| 27.06.2025 | 14,00 | 14,65 | 13,90 | 14,25 | 1,79% | 260,00 |
| 26.06.2025 | 14,15 | 14,15 | 13,90 | 14,00 | -1,75% | - |
| 25.06.2025 | 14,35 | 14,60 | 14,00 | 14,25 | -0,35% | - |
| 24.06.2025 | 14,05 | 14,55 | 14,00 | 14,30 | 1,78% | 68,00 |
| 23.06.2025 | 14,55 | 14,60 | 14,00 | 14,05 | -2,43% | - |
| 20.06.2025 | 14,65 | 14,80 | 14,05 | 14,40 | -1,37% | - |
| 19.06.2025 | 15,20 | 15,25 | 14,60 | 14,60 | -2,99% | 700,00 |
| 18.06.2025 | 15,85 | 15,90 | 14,65 | 15,05 | 1,69% | - |
| 17.06.2025 | 15,25 | 15,90 | 14,50 | 14,80 | -3,27% | 27,00 |
| 16.06.2025 | 14,60 | 17,10 | 14,25 | 15,30 | 13,75% | 60,00 |
| 13.06.2025 | 13,80 | 14,35 | 13,35 | 13,45 | -4,61% | - |
| 12.06.2025 | 14,30 | 14,30 | 14,00 | 14,10 | -1,40% | - |
| 11.06.2025 | 14,20 | 14,85 | 14,05 | 14,30 | 0,35% | 50,00 |
| 10.06.2025 | 14,30 | 14,80 | 14,20 | 14,25 | 0,71% | - |
| 09.06.2025 | 14,25 | 14,90 | 14,15 | 14,15 | -0,70% | - |
| 06.06.2025 | 13,00 | 14,90 | 13,00 | 14,25 | 6,34% | 150,00 |
| 05.06.2025 | 13,30 | 13,50 | 12,95 | 13,40 | 0,00% | - |
| 04.06.2025 | 13,85 | 13,85 | 13,40 | 13,40 | -2,90% | 200,00 |
| 03.06.2025 | 14,25 | 14,45 | 13,75 | 13,80 | -3,16% | 1.269,00 |
| 02.06.2025 | 14,70 | 15,00 | 14,25 | 14,25 | -2,73% | 468,00 |
| 30.05.2025 | 15,60 | 15,95 | 14,55 | 14,65 | -5,79% | 196,00 |
| 29.05.2025 | 15,55 | 15,90 | 15,50 | 15,55 | -1,27% | 176,00 |
| 28.05.2025 | 16,30 | 16,30 | 15,55 | 15,75 | -3,67% | - |
| 27.05.2025 | 16,30 | 16,75 | 16,00 | 16,35 | -1,51% | - |
| 26.05.2025 | 16,80 | 17,05 | 16,35 | 16,60 | 0,00% | 300,00 |
| 23.05.2025 | 16,50 | 17,10 | 16,50 | 16,60 | 0,61% | - |
| 22.05.2025 | 16,65 | 17,10 | 16,50 | 16,50 | -2,08% | - |
| 21.05.2025 | 16,75 | 17,25 | 16,30 | 16,85 | -0,30% | - |
| 20.05.2025 | 16,95 | 17,15 | 16,80 | 16,90 | -0,29% | 100,00 |
| 19.05.2025 | 16,70 | 17,50 | 16,45 | 16,95 | 0,89% | - |
| 16.05.2025 | 17,65 | 18,50 | 16,20 | 16,80 | -2,04% | 1.280,00 |
| 15.05.2025 | 14,70 | 17,15 | 14,50 | 17,15 | 24,28% | 1.258,00 |