13,500€
-0,37%
Echtzeit-Aktienkurs Circus SE
Bid:
Ask:
Aktienkurse zur Circus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 13,75 | 13,85 | 13,58 | 13,65 | -0,73% | - |
| 24.07.2025 | 13,80 | 13,98 | 13,65 | 13,75 | -0,18% | 1.728,00 |
| 23.07.2025 | 13,93 | 14,08 | 13,63 | 13,78 | -0,72% | 1.457,00 |
| 22.07.2025 | 13,98 | 14,08 | 13,68 | 13,88 | -0,72% | 1.142,00 |
| 21.07.2025 | 14,00 | 14,23 | 13,68 | 13,98 | 0,00% | 4.250,00 |
| 18.07.2025 | 14,05 | 14,30 | 13,90 | 13,98 | -0,36% | 1.800,00 |
| 17.07.2025 | 13,93 | 14,48 | 13,90 | 14,03 | 0,90% | - |
| 16.07.2025 | 14,43 | 15,08 | 13,85 | 13,90 | -1,24% | 3.800,00 |
| 15.07.2025 | 14,03 | 14,90 | 13,90 | 14,08 | 0,54% | - |
| 14.07.2025 | 14,03 | 14,18 | 13,85 | 14,00 | -1,41% | - |
| 11.07.2025 | 14,20 | 14,23 | 14,03 | 14,20 | 0,00% | 7.498,00 |
| 10.07.2025 | 14,30 | 14,30 | 13,90 | 14,20 | -0,87% | 2.100,00 |
| 09.07.2025 | 14,23 | 14,43 | 13,95 | 14,33 | 0,53% | 3.920,00 |
| 08.07.2025 | 14,10 | 14,45 | 14,03 | 14,25 | 1,60% | - |
| 07.07.2025 | 14,23 | 14,80 | 13,93 | 14,03 | -1,06% | 4.600,00 |
| 04.07.2025 | 14,38 | 14,53 | 13,85 | 14,18 | -1,90% | 3.879,00 |
| 03.07.2025 | 14,73 | 14,83 | 14,10 | 14,45 | -3,18% | 6.116,00 |
| 02.07.2025 | 14,73 | 15,18 | 14,73 | 14,93 | 0,00% | 22.500,00 |
| 01.07.2025 | 14,43 | 15,13 | 14,30 | 14,93 | 3,47% | - |
| 30.06.2025 | 14,38 | 15,03 | 14,10 | 14,43 | 0,52% | - |
| 27.06.2025 | 14,08 | 14,68 | 14,03 | 14,35 | 2,32% | 3.300,00 |
| 26.06.2025 | 14,25 | 14,40 | 13,98 | 14,03 | -1,58% | - |
| 25.06.2025 | 14,30 | 14,85 | 14,10 | 14,25 | -0,87% | - |
| 24.06.2025 | 14,35 | 14,53 | 14,15 | 14,38 | 1,41% | 1.088,00 |
| 23.06.2025 | 14,63 | 14,80 | 14,05 | 14,18 | -3,41% | - |
| 20.06.2025 | 14,75 | 15,05 | 14,20 | 14,68 | -0,34% | - |
| 19.06.2025 | 15,25 | 15,40 | 14,73 | 14,73 | -2,64% | 11.000,00 |
| 18.06.2025 | 15,90 | 16,18 | 14,73 | 15,13 | 0,50% | - |
| 17.06.2025 | 15,65 | 16,35 | 14,60 | 15,05 | -2,90% | 648,00 |
| 16.06.2025 | 14,58 | 17,80 | 14,38 | 15,50 | 15,24% | 1.560,00 |
| 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 |
| 14.05.2025 | 14,20 | 14,40 | 13,80 | 13,80 | -2,13% | 4,00 |
| 13.05.2025 | 13,95 | 14,55 | 13,95 | 14,10 | 0,71% | - |
| 12.05.2025 | 14,40 | 14,60 | 13,85 | 14,00 | -1,75% | 175,00 |
| 09.05.2025 | 14,25 | 14,70 | 14,25 | 14,25 | 0,00% | 325,00 |
| 08.05.2025 | 14,10 | 14,80 | 14,10 | 14,25 | 1,06% | 200,00 |
| 07.05.2025 | 13,80 | 14,55 | 13,80 | 14,10 | 2,92% | - |
| 06.05.2025 | 13,85 | 14,65 | 13,70 | 13,70 | -1,44% | - |
| 05.05.2025 | 14,25 | 14,50 | 13,40 | 13,90 | 1,83% | 400,00 |
| 02.05.2025 | 14,50 | 14,80 | 13,60 | 13,65 | -3,53% | - |
| 30.04.2025 | 14,25 | 14,55 | 14,00 | 14,15 | -0,70% | - |
| 29.04.2025 | 14,90 | 15,20 | 14,10 | 14,25 | 0,00% | 1.417,00 |
| 28.04.2025 | 14,80 | 15,00 | 14,25 | 14,25 | -2,06% | 600,00 |
| 25.04.2025 | 15,00 | 15,10 | 14,55 | 14,55 | -3,00% | 250,00 |
| 24.04.2025 | 14,85 | 15,30 | 14,60 | 15,00 | 0,67% | - |
| 23.04.2025 | 14,55 | 15,15 | 14,50 | 14,90 | 2,41% | - |
| 22.04.2025 | 15,00 | 15,00 | 14,55 | 14,55 | 0,34% | 200,00 |
| 17.04.2025 | 14,50 | 15,35 | 14,30 | 14,50 | 2,84% | 1.050,00 |
| 16.04.2025 | 13,85 | 14,50 | 13,85 | 14,10 | -4,08% | - |
| 15.04.2025 | 14,70 | 15,00 | 14,50 | 14,70 | -0,34% | 68,00 |
| 14.04.2025 | 14,75 | 14,90 | 14,70 | 14,75 | 0,00% | - |
| 11.04.2025 | 14,65 | 15,00 | 14,60 | 14,75 | 0,68% | - |
| 10.04.2025 | 14,65 | 14,65 | 14,65 | 14,65 | -1,01% | - |
| 09.04.2025 | 14,30 | 15,00 | 14,25 | 14,80 | -1,33% | - |
| 08.04.2025 | 12,80 | 15,00 | 12,75 | 15,00 | 9,09% | - |
| 07.04.2025 | 13,35 | 14,05 | 12,80 | 13,75 | 1,10% | - |
| 04.04.2025 | 15,20 | 16,00 | 13,60 | 13,60 | -9,93% | 737,00 |
| 03.04.2025 | 14,80 | 15,80 | 14,60 | 15,10 | -0,66% | - |
| 02.04.2025 | 15,00 | 15,50 | 15,00 | 15,20 | -2,56% | - |
| 01.04.2025 | 15,20 | 15,80 | 15,10 | 15,60 | -0,64% | 100,00 |
| 31.03.2025 | 15,60 | 16,00 | 15,00 | 15,70 | 0,64% | 20,00 |
| 28.03.2025 | 16,20 | 16,50 | 15,50 | 15,60 | -3,70% | 87,00 |
| 27.03.2025 | 16,00 | 16,50 | 16,00 | 16,20 | 0,00% | 500,00 |
| 26.03.2025 | 16,30 | 16,80 | 16,10 | 16,20 | 0,00% | 1.150,00 |
| 25.03.2025 | 16,40 | 16,80 | 16,10 | 16,20 | -1,22% | 738,00 |
| 24.03.2025 | 16,70 | 17,80 | 16,40 | 16,40 | 1,86% | 870,00 |
| 21.03.2025 | 17,60 | 17,80 | 15,90 | 16,10 | -10,06% | 240,00 |
| 20.03.2025 | 22,20 | 22,20 | 17,80 | 17,90 | -20,09% | 1.000,00 |
| 19.03.2025 | 24,60 | 25,40 | 22,20 | 22,40 | -8,20% | - |
| 18.03.2025 | 23,80 | 25,80 | 21,60 | 24,40 | 2,52% | - |
| 17.03.2025 | 21,40 | 25,60 | 21,40 | 23,80 | 12,26% | 130,00 |
| 14.03.2025 | 19,50 | 23,40 | 18,60 | 21,20 | 20,45% | 600,00 |
| 13.03.2025 | 17,60 | 18,40 | 17,30 | 17,60 | 0,57% | 30,00 |
| 12.03.2025 | 18,60 | 18,70 | 16,70 | 17,50 | -5,41% | 150,00 |
| 11.03.2025 | 18,70 | 18,90 | 18,40 | 18,50 | 0,00% | - |
| 10.03.2025 | 19,10 | 19,50 | 18,40 | 18,50 | -4,15% | - |
| 07.03.2025 | 18,70 | 22,20 | 17,90 | 19,30 | 2,66% | 800,00 |
| 06.03.2025 | 17,20 | 18,80 | 17,20 | 18,80 | 8,05% | 225,00 |
| 05.03.2025 | 17,50 | 18,00 | 17,20 | 17,40 | 8,75% | 1.388,00 |