19,050€
4,10%
Echtzeit-Aktienkurs Circus SE
Bid:
Ask:
Aktienkurse zur Circus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 18,80 | 19,50 | 18,75 | 19,05 | 1,06% | 1.500,00 |
| 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% | - |
| 03.01.2025 | 24,80 | 25,40 | 24,80 | 25,00 | 1,63% | - |
| 02.01.2025 | 25,00 | 25,00 | 23,20 | 24,60 | -1,60% | - |
| 30.12.2024 | 25,00 | 25,00 | 24,80 | 25,00 | 0,81% | 330,00 |
| 27.12.2024 | 25,60 | 26,20 | 24,80 | 24,80 | -3,13% | 400,00 |
| 23.12.2024 | 26,80 | 26,80 | 25,20 | 25,60 | -3,76% | - |
| 20.12.2024 | 26,60 | 27,40 | 26,40 | 26,60 | -0,75% | - |
| 19.12.2024 | 28,00 | 28,00 | 26,80 | 26,80 | -4,29% | 375,00 |
| 18.12.2024 | 28,80 | 29,00 | 28,00 | 28,00 | -0,71% | - |
| 17.12.2024 | 28,60 | 29,40 | 28,00 | 28,20 | -3,42% | 14,00 |
| 16.12.2024 | 29,20 | 31,00 | 28,60 | 29,20 | 0,00% | 264,00 |
| 13.12.2024 | 31,00 | 31,00 | 29,20 | 29,20 | -8,18% | 14,00 |