1,687€
0,90%
Echtzeit-Aktienkurs Circus SE
Bid:
Ask:
Aktienkurse zur Circus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 1,68 | 1,72 | 1,60 | 1,65 | -1,90% | - |
| 30.09.2026 | 1,74 | 1,78 | 1,64 | 1,68 | -4,75% | 19.800,00 |
| 29.09.2026 | 1,83 | 1,84 | 1,67 | 1,77 | 1,43% | 12.750,00 |
| 28.09.2026 | 1,85 | 1,85 | 1,74 | 1,74 | -4,91% | 9.324,00 |
| 25.09.2026 | 1,87 | 1,88 | 1,81 | 1,83 | -1,98% | 34.320,00 |
| 24.09.2026 | 1,92 | 2,03 | 1,78 | 1,87 | -2,60% | 19.000,00 |
| 23.09.2026 | 1,77 | 2,02 | 1,70 | 1,92 | 10,34% | - |
| 22.09.2026 | 1,77 | 1,84 | 1,63 | 1,74 | 2,17% | 42.646,00 |
| 21.09.2026 | 1,70 | 1,88 | 1,67 | 1,70 | 2,16% | 18.644,00 |
| 18.09.2026 | 1,72 | 9,29 | 1,62 | 1,67 | -1,13% | 21.280,00 |
| 17.09.2026 | 1,75 | 1,80 | 1,62 | 1,69 | 2,00% | 5.600,00 |
| 16.09.2026 | 1,71 | 1,82 | 1,60 | 1,65 | -2,65% | 69.800,00 |
| 15.09.2026 | 1,69 | 1,76 | 1,55 | 1,70 | 2,85% | 13.625,00 |
| 14.09.2026 | 1,85 | 1,89 | 1,64 | 1,65 | -12,88% | 101.896,00 |
| 11.09.2026 | 1,84 | 2,16 | 1,77 | 1,90 | 2,65% | 32.000,00 |
| 10.09.2026 | 1,98 | 2,29 | 1,83 | 1,85 | -6,20% | 36.482,00 |
| 09.09.2026 | 2,24 | 2,25 | 1,91 | 1,97 | -11,87% | 5.057,00 |
| 08.09.2026 | 2,16 | 2,30 | 2,12 | 2,23 | -0,09% | 17.280,00 |
| 07.09.2026 | 2,27 | 2,29 | 2,11 | 2,24 | -1,02% | - |
| 04.09.2026 | 2,87 | 2,90 | 2,15 | 2,26 | -18,42% | 43.762,00 |
| 03.09.2026 | 3,08 | 3,14 | 2,69 | 2,77 | -11,00% | 27.610,00 |
| 02.09.2026 | 3,62 | 3,65 | 2,91 | 3,11 | -12,39% | 11.993,00 |
| 01.09.2026 | 3,69 | 3,78 | 3,46 | 3,55 | -3,79% | 35.288,00 |
| 31.08.2026 | 3,76 | 4,09 | 3,25 | 3,69 | 8,53% | 22.303,00 |
| 28.08.2026 | 2,94 | 3,70 | 2,74 | 3,40 | 16,24% | 1.529,00 |
| 27.08.2026 | 2,89 | 3,02 | 2,74 | 2,93 | 3,61% | 5.530,00 |
| 26.08.2026 | 2,45 | 2,90 | 2,39 | 2,82 | 15,79% | 19.156,00 |
| 25.08.2026 | 2,20 | 2,46 | 2,20 | 2,44 | 8,94% | 17.748,00 |
| 24.08.2026 | 2,27 | 2,32 | 2,02 | 2,24 | -0,89% | 3.330,00 |
| 21.08.2026 | 2,21 | 2,37 | 2,14 | 2,26 | 2,64% | 77.600,00 |
| 20.08.2026 | 2,77 | 3,03 | 2,17 | 2,20 | -20,58% | 16.276,00 |
| 19.08.2026 | 2,21 | 3,03 | 2,17 | 2,77 | 23,39% | 10.730,00 |
| 18.08.2026 | 2,22 | 2,46 | 2,20 | 2,25 | -0,66% | 3.100,00 |
| 17.08.2026 | 1,93 | 2,44 | 1,84 | 2,26 | 22,16% | 24.363,00 |
| 14.08.2026 | 1,69 | 1,88 | 1,66 | 1,85 | 10,45% | - |
| 13.08.2026 | 1,64 | 1,75 | 1,60 | 1,68 | 3,01% | 27.900,00 |
| 12.08.2026 | 1,60 | 1,67 | 1,56 | 1,63 | 2,59% | 3.811,00 |
| 11.08.2026 | 1,70 | 1,72 | 1,58 | 1,59 | -2,46% | 14.820,00 |
| 10.08.2026 | 1,74 | 1,75 | 1,56 | 1,63 | -6,34% | 10.110,00 |
| 07.08.2026 | 1,70 | 1,77 | 1,66 | 1,74 | 4,27% | 220,00 |
| 06.08.2026 | 1,77 | 1,79 | 1,65 | 1,66 | -6,78% | 34.750,00 |
| 05.08.2026 | 1,80 | 1,85 | 1,74 | 1,79 | -0,28% | - |
| 04.08.2026 | 1,81 | 9,36 | 1,68 | 1,79 | -1,10% | 6.080,00 |
| 03.08.2026 | 1,87 | 1,90 | 1,67 | 1,81 | -4,23% | 34.431,00 |
| 31.07.2026 | 1,91 | 2,02 | 1,77 | 1,89 | 0,59% | 41.252,00 |
| 30.07.2026 | 1,91 | 2,01 | 1,65 | 1,88 | -2,14% | 68.166,00 |
| 29.07.2026 | 1,99 | 2,24 | 1,86 | 1,92 | -1,03% | 20.001,00 |
| 28.07.2026 | 1,95 | 2,01 | 1,81 | 1,94 | -0,10% | 47.000,00 |
| 27.07.2026 | 1,94 | 2,02 | 1,91 | 1,94 | 1,36% | 3.230,00 |
| 24.07.2026 | 1,99 | 2,03 | 1,81 | 1,92 | -4,91% | 130.000,00 |
| 23.07.2026 | 1,95 | 2,07 | 1,93 | 2,02 | 1,72% | 3.000,00 |
| 22.07.2026 | 2,05 | 2,10 | 1,93 | 1,98 | -2,65% | 43.375,00 |
| 21.07.2026 | 2,01 | 2,31 | 1,94 | 2,04 | 0,54% | 49.915,00 |
| 20.07.2026 | 2,10 | 2,40 | 1,86 | 2,02 | -4,75% | 45.172,00 |
| 17.07.2026 | 2,48 | 2,50 | 1,88 | 2,13 | -13,79% | 55.530,00 |
| 16.07.2026 | 3,06 | 3,60 | 2,11 | 2,47 | -48,89% | 54.649,00 |
| 15.07.2026 | 4,78 | 5,14 | 4,70 | 4,82 | 2,40% | 4.000,00 |
| 14.07.2026 | 4,75 | 5,01 | 4,64 | 4,71 | -0,63% | - |
| 13.07.2026 | 4,77 | 4,84 | 4,62 | 4,74 | -0,59% | 660,00 |
| 10.07.2026 | 4,72 | 4,92 | 4,67 | 4,77 | 2,25% | - |
| 09.07.2026 | 5,00 | 5,05 | 4,61 | 4,66 | -6,61% | - |
| 08.07.2026 | 5,03 | 5,10 | 4,89 | 4,99 | 0,87% | - |
| 07.07.2026 | 5,13 | 5,22 | 4,93 | 4,95 | -4,81% | 180,00 |
| 06.07.2026 | 5,46 | 5,49 | 4,95 | 5,20 | -0,38% | - |
| 03.07.2026 | 5,49 | 5,49 | 5,14 | 5,22 | -2,16% | 5.100,00 |
| 02.07.2026 | 5,40 | 5,48 | 5,10 | 5,34 | -0,74% | 6.572,00 |
| 01.07.2026 | 5,75 | 6,48 | 5,27 | 5,38 | -4,02% | 28.011,00 |
| 30.06.2026 | 5,50 | 5,60 | 5,26 | 5,60 | 2,00% | 19.435,00 |
| 29.06.2026 | 5,74 | 5,94 | 5,12 | 5,49 | -0,90% | 1.613,00 |
| 26.06.2026 | 5,75 | 5,77 | 5,47 | 5,54 | -4,24% | 9.606,00 |
| 25.06.2026 | 5,93 | 6,14 | 5,64 | 5,79 | -3,02% | 1.131,00 |
| 24.06.2026 | 6,50 | 6,79 | 5,79 | 5,97 | -1,65% | 13.664,00 |
| 23.06.2026 | 6,10 | 6,62 | 6,03 | 6,07 | -1,06% | - |
| 22.06.2026 | 6,28 | 6,55 | 6,06 | 6,13 | -1,29% | 104,00 |
| 19.06.2026 | 6,14 | 6,35 | 5,76 | 6,21 | 0,24% | 51.000,00 |
| 18.06.2026 | 6,30 | 6,31 | 6,07 | 6,20 | -1,35% | - |
| 17.06.2026 | 6,55 | 6,74 | 6,26 | 6,28 | -5,35% | 930,00 |
| 16.06.2026 | 6,64 | 6,95 | 6,56 | 6,64 | 0,00% | 1.500,00 |
| 15.06.2026 | 6,63 | 6,87 | 6,56 | 6,64 | 0,38% | 25.400,00 |
| 12.06.2026 | 6,57 | 11,78 | 6,48 | 6,61 | 0,61% | 2.155,00 |
| 11.06.2026 | 6,70 | 6,80 | 6,50 | 6,57 | 0,38% | 11.320,00 |
| 10.06.2026 | 6,72 | 6,83 | 6,48 | 6,55 | -3,54% | 37.480,00 |
| 09.06.2026 | 7,28 | 7,32 | 6,70 | 6,79 | -6,74% | 15.975,00 |
| 08.06.2026 | 6,73 | 7,43 | 6,70 | 7,28 | 14,12% | 25.124,00 |
| 05.06.2026 | 6,45 | 6,97 | 6,12 | 6,38 | 6,07% | 23.620,00 |
| 04.06.2026 | 6,48 | 6,67 | 5,75 | 6,01 | -7,18% | 13.938,00 |
| 03.06.2026 | 7,06 | 7,15 | 6,43 | 6,48 | -9,76% | 710,00 |
| 02.06.2026 | 7,08 | 7,28 | 6,98 | 7,18 | 1,92% | 23.490,00 |
| 01.06.2026 | 7,56 | 7,60 | 6,96 | 7,04 | -5,50% | 23.348,00 |
| 29.05.2026 | 7,70 | 8,03 | 7,43 | 7,45 | -1,26% | 10.930,00 |
| 28.05.2026 | 7,82 | 7,87 | 7,46 | 7,55 | -5,03% | 8.400,00 |
| 27.05.2026 | 7,94 | 7,97 | 7,91 | 7,95 | 0,57% | 300,00 |
| 26.05.2026 | 7,95 | 7,99 | 7,84 | 7,90 | -0,50% | 5.050,00 |
| 25.05.2026 | 8,03 | 8,07 | 7,89 | 7,94 | -0,81% | 1.275,00 |
| 22.05.2026 | 8,13 | 8,61 | 7,91 | 8,01 | -1,60% | 1.764,00 |
| 21.05.2026 | 8,05 | 8,38 | 7,97 | 8,14 | 2,26% | - |
| 20.05.2026 | 8,11 | 8,66 | 7,82 | 7,96 | -2,69% | 11.700,00 |
| 19.05.2026 | 8,01 | 8,30 | 7,87 | 8,18 | 2,38% | - |
| 18.05.2026 | 7,91 | 8,32 | 7,91 | 7,99 | -3,74% | - |
| 15.05.2026 | 8,13 | 8,37 | 8,13 | 8,30 | 2,85% | - |