15,750€
-3,67%
Echtzeit-Aktienkurs Circus SE
Bid:
Ask:
Aktienkurse zur Circus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2025 | 16,60 | 16,95 | 14,90 | 15,93 | -4,21% | - |
| 27.05.2025 | 16,88 | 16,88 | 16,15 | 16,63 | -1,48% | - |
| 26.05.2025 | 17,05 | 17,13 | 16,55 | 16,88 | 0,15% | 6.000,00 |
| 23.05.2025 | 16,90 | 17,33 | 16,68 | 16,85 | -0,74% | - |
| 22.05.2025 | 17,13 | 17,28 | 16,85 | 16,98 | -0,59% | - |
| 21.05.2025 | 16,93 | 17,33 | 16,45 | 17,08 | 0,59% | - |
| 20.05.2025 | 17,48 | 17,48 | 16,90 | 16,98 | -2,86% | 2.100,00 |
| 19.05.2025 | 16,90 | 17,80 | 16,73 | 17,48 | 2,19% | - |
| 16.05.2025 | 17,38 | 18,60 | 16,23 | 17,10 | 1,94% | 8.523,00 |
| 15.05.2025 | 14,55 | 17,08 | 14,53 | 16,78 | 17,51% | 5.822,00 |
| 14.05.2025 | 14,55 | 14,65 | 14,18 | 14,28 | -1,89% | 148,00 |
| 13.05.2025 | 14,38 | 14,85 | 14,33 | 14,55 | 1,22% | - |
| 12.05.2025 | 14,70 | 14,95 | 14,08 | 14,38 | -0,86% | 3.150,00 |
| 09.05.2025 | 14,50 | 14,83 | 14,28 | 14,50 | -0,85% | 4.625,00 |
| 08.05.2025 | 14,55 | 14,75 | 14,28 | 14,63 | 0,52% | 2.800,00 |
| 07.05.2025 | 14,15 | 14,98 | 14,13 | 14,55 | 1,93% | - |
| 06.05.2025 | 14,18 | 14,88 | 13,90 | 14,28 | 1,06% | - |
| 05.05.2025 | 14,53 | 14,95 | 13,58 | 14,13 | -0,35% | 5.000,00 |
| 02.05.2025 | 15,13 | 15,15 | 14,10 | 14,18 | -6,13% | - |
| 30.04.2025 | 14,55 | 15,10 | 14,25 | 15,10 | 2,55% | - |
| 29.04.2025 | 15,80 | 15,80 | 14,13 | 14,73 | 0,00% | 10.417,00 |
| 28.04.2025 | 15,00 | 15,63 | 14,53 | 14,73 | -2,32% | 13.500,00 |
| 25.04.2025 | 15,30 | 15,35 | 14,90 | 15,08 | -1,47% | 7.000,00 |
| 24.04.2025 | 15,18 | 15,40 | 14,65 | 15,30 | -0,16% | - |
| 23.04.2025 | 14,95 | 15,33 | 14,55 | 15,33 | 4,79% | - |
| 22.04.2025 | 15,15 | 15,75 | 14,60 | 14,63 | -2,34% | 4.200,00 |
| 17.04.2025 | 14,43 | 15,53 | 14,43 | 14,98 | 4,90% | 19.450,00 |
| 16.04.2025 | 15,00 | 15,00 | 14,25 | 14,28 | -3,87% | - |
| 15.04.2025 | 14,88 | 15,00 | 14,73 | 14,85 | 0,00% | 1.156,00 |
| 14.04.2025 | 15,18 | 15,35 | 12,80 | 14,85 | -0,67% | - |
| 11.04.2025 | 15,05 | 15,30 | 14,63 | 14,95 | 0,84% | - |
| 10.04.2025 | 14,73 | 14,88 | 14,73 | 14,83 | -0,50% | - |
| 09.04.2025 | 14,98 | 15,25 | 14,65 | 14,90 | -1,32% | - |
| 08.04.2025 | 14,48 | 15,25 | 13,68 | 15,10 | 5,96% | - |
| 07.04.2025 | 13,33 | 14,73 | 11,50 | 14,25 | 2,89% | - |
| 04.04.2025 | 15,45 | 15,75 | 10,00 | 13,85 | -10,36% | 2.555,00 |
| 03.04.2025 | 15,05 | 15,90 | 14,90 | 15,45 | -0,64% | - |
| 02.04.2025 | 15,35 | 15,60 | 15,20 | 15,55 | -0,64% | - |
| 01.04.2025 | 15,65 | 15,95 | 15,35 | 15,65 | 0,00% | 3.300,00 |
| 31.03.2025 | 16,05 | 16,30 | 15,25 | 15,65 | -1,57% | 530,00 |
| 28.03.2025 | 16,50 | 16,85 | 15,60 | 15,90 | -3,64% | 1.772,00 |
| 27.03.2025 | 16,35 | 16,80 | 16,00 | 16,50 | 0,00% | 27.000,00 |
| 26.03.2025 | 16,55 | 16,65 | 16,10 | 16,50 | 0,30% | 9.100,00 |
| 25.03.2025 | 16,80 | 17,00 | 16,40 | 16,45 | -2,08% | 14.976,00 |
| 24.03.2025 | 16,95 | 17,85 | 16,60 | 16,80 | 3,07% | 13.530,00 |
| 21.03.2025 | 18,20 | 18,40 | 16,00 | 16,30 | -9,19% | 5.160,00 |
| 20.03.2025 | 22,40 | 22,60 | 17,70 | 17,95 | -20,58% | 22.000,00 |
| 19.03.2025 | 24,70 | 26,20 | 22,20 | 22,60 | -0,88% | - |
| 18.03.2025 | 24,20 | 26,20 | 21,90 | 22,80 | -5,79% | - |
| 17.03.2025 | 21,90 | 26,70 | 21,20 | 24,20 | 9,50% | 3.250,00 |
| 14.03.2025 | 19,15 | 23,70 | 19,10 | 22,10 | 23,46% | 3.700,00 |
| 13.03.2025 | 17,80 | 21,05 | 17,20 | 17,90 | 0,28% | 780,00 |
| 12.03.2025 | 18,95 | 18,95 | 17,05 | 17,85 | -5,80% | 2.750,00 |
| 11.03.2025 | 18,95 | 20,40 | 18,00 | 18,95 | 0,53% | - |
| 10.03.2025 | 19,45 | 19,85 | 17,65 | 18,85 | -5,51% | - |
| 07.03.2025 | 19,00 | 23,60 | 18,30 | 19,95 | 4,45% | 11.450,00 |
| 06.03.2025 | 17,70 | 19,10 | 17,50 | 19,10 | 8,22% | 875,00 |
| 05.03.2025 | 16,40 | 26,30 | 16,30 | 17,65 | 7,95% | 6.756,00 |
| 04.03.2025 | 17,25 | 25,50 | 16,05 | 16,35 | -5,22% | - |
| 03.03.2025 | 17,50 | 17,85 | 17,25 | 17,25 | -1,15% | 162,00 |
| 28.02.2025 | 17,75 | 18,05 | 17,40 | 17,45 | -2,79% | - |
| 27.02.2025 | 17,50 | 19,85 | 17,40 | 17,95 | 2,28% | - |
| 26.02.2025 | 18,05 | 19,90 | 16,25 | 17,55 | -2,50% | - |
| 25.02.2025 | 18,35 | 18,75 | 17,90 | 18,00 | -1,64% | 2.880,00 |
| 24.02.2025 | 18,80 | 19,60 | 17,75 | 18,30 | -2,92% | 7.520,00 |
| 21.02.2025 | 19,90 | 19,90 | 18,85 | 18,85 | -3,83% | - |
| 20.02.2025 | 20,25 | 20,30 | 18,85 | 19,60 | -2,24% | 364,00 |
| 19.02.2025 | 19,90 | 21,50 | 19,45 | 20,05 | 0,00% | 6.880,00 |
| 18.02.2025 | 19,25 | 21,00 | 19,20 | 20,05 | 3,35% | 250,00 |
| 17.02.2025 | 19,05 | 19,45 | 18,90 | 19,40 | 3,74% | 1.955,00 |
| 14.02.2025 | 19,00 | 20,60 | 18,70 | 18,70 | -1,84% | 3.617,00 |
| 13.02.2025 | 19,55 | 19,75 | 18,65 | 19,05 | -2,06% | 13.100,00 |
| 12.02.2025 | 20,00 | 20,30 | 19,30 | 19,45 | -2,99% | - |
| 11.02.2025 | 19,75 | 20,80 | 19,70 | 20,05 | 0,25% | - |
| 10.02.2025 | 20,05 | 20,80 | 19,90 | 20,00 | -0,25% | - |
| 07.02.2025 | 20,30 | 20,70 | 19,95 | 20,05 | -0,25% | - |
| 06.02.2025 | 20,50 | 21,00 | 19,70 | 20,10 | -1,47% | 1.000,00 |
| 05.02.2025 | 21,50 | 22,20 | 20,30 | 20,40 | -5,99% | - |
| 04.02.2025 | 22,20 | 28,00 | 20,80 | 21,70 | -1,36% | 2.650,00 |
| 03.02.2025 | 21,00 | 27,80 | 21,00 | 22,00 | 3,29% | 1.676,00 |
| 31.01.2025 | 22,30 | 23,10 | 21,10 | 21,30 | -4,05% | 8.750,00 |
| 30.01.2025 | 20,20 | 25,50 | 20,05 | 22,20 | 9,90% | 93,00 |
| 29.01.2025 | 21,30 | 21,90 | 19,90 | 20,20 | -5,61% | 2.260,00 |
| 28.01.2025 | 22,90 | 25,90 | 21,30 | 21,40 | -7,76% | 207,00 |
| 27.01.2025 | 23,60 | 26,70 | 22,90 | 23,20 | -2,93% | - |
| 24.01.2025 | 24,20 | 24,40 | 23,40 | 23,90 | -1,24% | - |
| 23.01.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 2,11% | - |
| 22.01.2025 | 24,00 | 24,50 | 23,60 | 23,70 | -1,25% | - |
| 21.01.2025 | 24,00 | 25,80 | 23,70 | 24,00 | -1,23% | - |
| 20.01.2025 | 23,90 | 25,10 | 23,80 | 24,30 | -0,41% | - |
| 17.01.2025 | 24,00 | 26,80 | 23,50 | 24,40 | 3,39% | 3.257,00 |
| 16.01.2025 | 23,60 | 23,90 | 23,50 | 23,60 | -0,42% | 695,00 |
| 15.01.2025 | 24,00 | 24,20 | 23,50 | 23,70 | -0,42% | - |
| 14.01.2025 | 24,10 | 24,10 | 23,60 | 23,80 | -0,83% | 2.116,00 |
| 13.01.2025 | 24,40 | 26,40 | 23,50 | 24,00 | -1,64% | 850,00 |
| 10.01.2025 | 24,20 | 27,40 | 24,00 | 24,40 | 2,52% | - |
| 09.01.2025 | 24,20 | 25,00 | 23,80 | 23,80 | -2,46% | 157,00 |
| 08.01.2025 | 24,00 | 25,00 | 24,00 | 24,40 | 1,67% | 15,00 |
| 07.01.2025 | 25,80 | 26,00 | 23,80 | 24,00 | -6,98% | 93,00 |
| 06.01.2025 | 25,00 | 25,80 | 25,00 | 25,80 | 3,20% | - |