14,850€
4,21%
Echtzeit-Aktienkurs Circus SE
Bid:
Ask:
Aktienkurse zur Circus SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.07.2025 | 14,43 | 15,13 | 14,30 | 14,85 | 2,95% | - |
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 |
04.03.2025 | 17,10 | 17,20 | 16,00 | 16,00 | -6,43% | - |
03.03.2025 | 17,30 | 17,60 | 17,10 | 17,10 | -1,16% | 6,00 |
28.02.2025 | 17,40 | 17,40 | 17,10 | 17,30 | -1,14% | - |
27.02.2025 | 17,10 | 17,80 | 17,10 | 17,50 | 2,34% | - |
26.02.2025 | 17,70 | 17,70 | 16,00 | 17,10 | -3,93% | - |
25.02.2025 | 17,90 | 18,40 | 17,60 | 17,80 | -0,56% | 80,00 |
24.02.2025 | 18,50 | 19,40 | 17,60 | 17,90 | -2,19% | 630,00 |
21.02.2025 | 19,00 | 19,40 | 18,30 | 18,30 | -5,18% | - |
20.02.2025 | 19,50 | 20,20 | 18,70 | 19,30 | -2,03% | 28,00 |
19.02.2025 | 19,70 | 21,80 | 19,40 | 19,70 | -1,01% | 270,00 |
18.02.2025 | 18,80 | 20,40 | 18,80 | 19,90 | 4,19% | 10,00 |
17.02.2025 | 18,70 | 19,60 | 18,70 | 19,10 | 2,69% | 666,00 |
14.02.2025 | 19,50 | 19,50 | 18,60 | 18,60 | -0,53% | 767,00 |
13.02.2025 | 19,20 | 19,90 | 18,40 | 18,70 | -3,61% | 1.930,00 |
12.02.2025 | 19,60 | 20,00 | 19,10 | 19,40 | -2,02% | - |
11.02.2025 | 19,60 | 20,60 | 19,60 | 19,80 | 1,02% | - |
10.02.2025 | 19,70 | 20,40 | 19,50 | 19,60 | -0,51% | - |
07.02.2025 | 20,00 | 20,40 | 19,70 | 19,70 | -1,50% | - |