7,780€
6,58%
Echtzeit-Aktienkurs Circus SE
Bid:
Ask:
Aktienkurse zur Circus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 7,37 | 7,98 | 7,28 | 7,79 | 5,56% | - |
| 26.02.2026 | 7,67 | 7,80 | 7,27 | 7,38 | -4,03% | 18.000,00 |
| 25.02.2026 | 7,20 | 7,91 | 7,18 | 7,69 | 7,25% | 18.180,00 |
| 24.02.2026 | 7,45 | 7,56 | 6,96 | 7,17 | -3,89% | 4.716,00 |
| 23.02.2026 | 7,94 | 8,03 | 7,41 | 7,46 | -4,85% | 20.856,00 |
| 20.02.2026 | 8,12 | 8,23 | 7,84 | 7,84 | -4,51% | 1.222,00 |
| 19.02.2026 | 8,22 | 8,30 | 7,82 | 8,21 | 0,24% | - |
| 18.02.2026 | 8,99 | 8,99 | 7,83 | 8,19 | -8,39% | 5.242,00 |
| 17.02.2026 | 8,90 | 9,09 | 8,48 | 8,94 | 0,22% | 2.600,00 |
| 16.02.2026 | 8,91 | 9,07 | 8,78 | 8,92 | 0,34% | 18.640,00 |
| 13.02.2026 | 9,09 | 9,15 | 8,69 | 8,89 | -1,44% | 16.360,00 |
| 12.02.2026 | 9,19 | 9,19 | 8,79 | 9,02 | -0,99% | 5.300,00 |
| 11.02.2026 | 9,29 | 9,29 | 8,58 | 9,11 | -1,83% | 9.150,00 |
| 10.02.2026 | 9,57 | 9,70 | 8,95 | 9,28 | -1,80% | 10.099,00 |
| 09.02.2026 | 9,82 | 10,03 | 9,07 | 9,45 | -3,57% | 2.575,00 |
| 06.02.2026 | 9,73 | 10,18 | 9,48 | 9,80 | -0,31% | 3.140,00 |
| 05.02.2026 | 8,93 | 10,06 | 8,93 | 9,83 | 10,08% | 8.756,00 |
| 04.02.2026 | 9,44 | 9,47 | 8,79 | 8,93 | -5,20% | 920,00 |
| 03.02.2026 | 8,85 | 9,62 | 8,79 | 9,42 | 1,84% | 975,00 |
| 02.02.2026 | 9,03 | 9,48 | 8,43 | 9,25 | 2,32% | 29.025,00 |
| 30.01.2026 | 9,34 | 9,47 | 8,86 | 9,04 | -3,52% | 1.560,00 |
| 29.01.2026 | 9,45 | 10,13 | 9,08 | 9,37 | -0,85% | 5.981,00 |
| 28.01.2026 | 8,96 | 9,51 | 8,71 | 9,45 | 6,30% | 10.868,00 |
| 27.01.2026 | 9,17 | 9,19 | 8,55 | 8,89 | -2,95% | 1.828,00 |
| 26.01.2026 | 9,73 | 10,09 | 8,78 | 9,16 | -4,28% | 2.360,00 |
| 23.01.2026 | 9,70 | 9,77 | 8,82 | 9,57 | -1,03% | 10.993,00 |
| 22.01.2026 | 10,35 | 10,45 | 9,65 | 9,67 | -7,68% | 6.197,00 |
| 21.01.2026 | 10,65 | 10,68 | 9,52 | 10,48 | -0,95% | 3.459,00 |
| 20.01.2026 | 11,60 | 12,08 | 10,38 | 10,58 | 1,44% | 11.630,00 |
| 19.01.2026 | 10,63 | 10,73 | 10,23 | 10,43 | -5,66% | 3.031,00 |
| 16.01.2026 | 11,23 | 11,55 | 10,78 | 11,05 | 0,00% | 8.893,00 |
| 15.01.2026 | 11,38 | 11,73 | 10,83 | 11,05 | -2,21% | 7.621,00 |
| 14.01.2026 | 11,95 | 12,08 | 11,25 | 11,30 | -5,44% | 8.960,00 |
| 13.01.2026 | 11,93 | 12,13 | 11,73 | 11,95 | 0,84% | 4.695,00 |
| 12.01.2026 | 12,18 | 12,30 | 11,73 | 11,85 | -2,87% | 11.138,00 |
| 09.01.2026 | 12,40 | 12,70 | 11,98 | 12,20 | -0,61% | 240,00 |
| 08.01.2026 | 12,03 | 12,73 | 11,88 | 12,28 | 2,72% | 1.218,00 |
| 07.01.2026 | 12,20 | 12,33 | 11,65 | 11,95 | -2,05% | - |
| 06.01.2026 | 11,65 | 12,55 | 11,53 | 12,20 | 5,63% | 6.140,00 |
| 05.01.2026 | 12,40 | 12,43 | 11,45 | 11,55 | -3,75% | 4.200,00 |
| 02.01.2026 | 12,25 | 12,33 | 11,88 | 12,00 | -0,41% | - |
| 30.12.2025 | 12,33 | 12,43 | 12,05 | 12,05 | -0,41% | 1.600,00 |
| 29.12.2025 | 12,48 | 12,98 | 12,05 | 12,10 | -2,02% | 2.160,00 |
| 23.12.2025 | 12,68 | 12,78 | 11,95 | 12,35 | -2,76% | 5.760,00 |
| 22.12.2025 | 12,73 | 13,10 | 12,58 | 12,70 | -0,59% | 8.800,00 |
| 19.12.2025 | 12,40 | 12,95 | 12,40 | 12,78 | 3,02% | - |
| 18.12.2025 | 12,40 | 12,85 | 12,28 | 12,40 | 0,81% | 1.249,00 |
| 17.12.2025 | 12,20 | 13,15 | 11,73 | 12,30 | 1,65% | 11.015,00 |
| 16.12.2025 | 12,10 | 12,50 | 11,90 | 12,10 | 0,41% | 22.500,00 |
| 15.12.2025 | 12,83 | 12,83 | 11,90 | 12,05 | -3,98% | 23.948,00 |
| 12.12.2025 | 13,40 | 13,45 | 12,48 | 12,55 | -4,56% | 15.203,00 |
| 11.12.2025 | 14,28 | 14,50 | 13,15 | 13,15 | -2,95% | 4.064,00 |
| 10.12.2025 | 12,63 | 15,10 | 12,53 | 13,55 | 8,84% | 3.970,00 |
| 09.12.2025 | 13,33 | 14,35 | 12,28 | 12,45 | -5,68% | 13.298,00 |
| 08.12.2025 | 13,53 | 13,85 | 12,83 | 13,20 | -0,75% | 7.060,00 |
| 05.12.2025 | 13,45 | 13,45 | 12,85 | 13,30 | 0,38% | 12.350,00 |
| 04.12.2025 | 12,93 | 13,98 | 12,90 | 13,25 | 2,71% | - |
| 03.12.2025 | 13,10 | 13,20 | 12,60 | 12,90 | -1,71% | 2.500,00 |
| 02.12.2025 | 13,33 | 13,35 | 12,45 | 13,13 | -0,57% | - |
| 01.12.2025 | 13,65 | 13,65 | 13,13 | 13,20 | -1,49% | 16.115,00 |
| 28.11.2025 | 13,58 | 13,85 | 13,40 | 13,40 | -1,11% | 11.050,00 |
| 27.11.2025 | 13,43 | 13,90 | 13,30 | 13,55 | 3,83% | 12.450,00 |
| 26.11.2025 | 13,55 | 14,28 | 12,93 | 13,05 | -3,51% | 20.131,00 |
| 25.11.2025 | 14,43 | 14,43 | 13,50 | 13,53 | -6,08% | 2.580,00 |
| 24.11.2025 | 15,30 | 15,38 | 13,40 | 14,40 | -4,00% | 13.956,00 |
| 21.11.2025 | 15,93 | 16,05 | 14,65 | 15,00 | -5,06% | 5.390,00 |
| 20.11.2025 | 16,20 | 16,88 | 15,65 | 15,80 | 1,28% | 5.192,00 |
| 19.11.2025 | 16,28 | 16,60 | 15,60 | 15,60 | -3,41% | 4.392,00 |
| 18.11.2025 | 16,35 | 16,68 | 15,98 | 16,15 | -2,12% | 5.322,00 |
| 17.11.2025 | 17,33 | 17,48 | 16,08 | 16,50 | 1,23% | 10.207,00 |
| 14.11.2025 | 17,10 | 17,20 | 15,58 | 16,30 | -3,12% | 14.398,00 |
| 13.11.2025 | 17,90 | 18,30 | 16,60 | 16,83 | -4,13% | 3.880,00 |
| 12.11.2025 | 18,58 | 19,33 | 17,55 | 17,55 | -5,90% | - |
| 11.11.2025 | 19,25 | 19,48 | 18,30 | 18,65 | -1,32% | 7.110,00 |
| 10.11.2025 | 20,05 | 20,30 | 18,90 | 18,90 | 1,61% | 7.897,00 |
| 07.11.2025 | 20,80 | 20,80 | 18,28 | 18,60 | -8,37% | 4.085,00 |
| 06.11.2025 | 22,20 | 22,45 | 19,70 | 20,30 | -3,56% | 19.000,00 |
| 05.11.2025 | 22,05 | 22,80 | 20,95 | 21,05 | -4,75% | 2.551,00 |
| 04.11.2025 | 23,30 | 23,40 | 20,25 | 22,10 | -2,21% | 10.169,00 |
| 03.11.2025 | 20,80 | 23,40 | 20,25 | 22,60 | 19,89% | 7.887,00 |
| 31.10.2025 | 18,70 | 19,80 | 18,70 | 18,85 | 0,53% | 2.348,00 |
| 30.10.2025 | 19,85 | 20,00 | 18,63 | 18,75 | -4,70% | 3.559,00 |
| 29.10.2025 | 18,93 | 19,83 | 18,85 | 19,68 | 5,21% | 2.234,00 |
| 28.10.2025 | 19,33 | 19,45 | 18,48 | 18,70 | -2,86% | 14.882,00 |
| 27.10.2025 | 19,68 | 19,83 | 18,23 | 19,25 | 3,36% | 960,00 |
| 24.10.2025 | 17,98 | 19,60 | 17,80 | 18,63 | 6,73% | 12.260,00 |
| 23.10.2025 | 17,15 | 17,75 | 16,80 | 17,45 | 3,25% | - |
| 22.10.2025 | 17,25 | 17,48 | 16,88 | 16,90 | -1,74% | 6.000,00 |
| 21.10.2025 | 17,88 | 18,23 | 17,15 | 17,20 | -2,82% | 16.238,00 |
| 20.10.2025 | 17,75 | 18,58 | 17,35 | 17,70 | -0,14% | 11.400,00 |
| 17.10.2025 | 18,15 | 18,20 | 16,18 | 17,73 | 6,78% | 6.307,00 |
| 16.10.2025 | 16,93 | 17,25 | 16,15 | 16,60 | -0,60% | 4.530,00 |
| 15.10.2025 | 16,83 | 17,75 | 16,48 | 16,70 | 0,30% | 2.580,00 |
| 14.10.2025 | 17,33 | 17,33 | 16,38 | 16,65 | -0,89% | 1.380,00 |
| 13.10.2025 | 17,30 | 17,65 | 16,30 | 16,80 | 1,51% | 2.149,00 |
| 10.10.2025 | 17,33 | 17,70 | 15,80 | 16,55 | -5,16% | 7.370,00 |
| 09.10.2025 | 18,35 | 18,68 | 17,13 | 17,45 | -3,59% | 8.374,00 |
| 08.10.2025 | 17,50 | 18,75 | 17,05 | 18,10 | 4,93% | 5.550,00 |
| 07.10.2025 | 18,85 | 20,10 | 16,30 | 17,25 | -3,90% | 6.331,00 |
| 06.10.2025 | 15,93 | 18,13 | 15,93 | 17,95 | 15,62% | 19.263,00 |