18,750€
8,07%
Echtzeit-Aktienkurs CIRCUS SE INH O.N.
Bid:
Ask:
Aktienkurse zur CIRCUS SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 18,05 | 19,50 | 17,80 | 19,00 | 9,51% | 113.485,00 |
| 23.10.2025 | 17,20 | 17,40 | 17,00 | 17,35 | 1,46% | 5.755,00 |
| 22.10.2025 | 17,40 | 17,50 | 16,80 | 17,10 | -2,01% | 7.946,00 |
| 21.10.2025 | 17,70 | 18,00 | 17,20 | 17,45 | -2,51% | 10.893,00 |
| 20.10.2025 | 18,10 | 18,65 | 17,40 | 17,90 | 0,56% | 46.514,00 |
| 17.10.2025 | 17,00 | 18,15 | 16,15 | 17,80 | 7,23% | 44.875,00 |
| 16.10.2025 | 17,00 | 17,05 | 16,10 | 16,60 | -2,06% | 43.677,00 |
| 15.10.2025 | 16,65 | 17,80 | 16,50 | 16,95 | 2,11% | 32.436,00 |
| 14.10.2025 | 17,30 | 17,30 | 16,35 | 16,60 | -2,35% | 12.148,00 |
| 13.10.2025 | 16,70 | 17,30 | 15,95 | 17,00 | 0,59% | 24.836,00 |
| 10.10.2025 | 17,65 | 17,65 | 16,75 | 16,90 | -5,06% | 12.832,00 |
| 09.10.2025 | 18,70 | 18,70 | 17,50 | 17,80 | -4,04% | 20.685,00 |
| 08.10.2025 | 17,70 | 18,85 | 17,20 | 18,55 | 9,12% | 41.012,00 |
| 07.10.2025 | 19,15 | 19,75 | 16,10 | 17,00 | -4,49% | 91.851,00 |
| 06.10.2025 | 16,15 | 17,95 | 16,00 | 17,80 | 13,38% | 72.199,00 |
| 03.10.2025 | 15,50 | 15,75 | 15,30 | 15,70 | 0,64% | 14.598,00 |
| 02.10.2025 | 15,45 | 15,70 | 15,25 | 15,60 | 1,96% | 13.590,00 |
| 01.10.2025 | 15,30 | 15,85 | 14,90 | 15,30 | 5,88% | 32.774,00 |
| 30.09.2025 | 14,50 | 14,75 | 14,00 | 14,45 | -0,34% | 20.953,00 |
| 29.09.2025 | 14,55 | 14,75 | 14,35 | 14,50 | 0,00% | 21.695,00 |
| 26.09.2025 | 14,55 | 14,85 | 13,85 | 14,50 | 1,05% | 33.751,00 |
| 25.09.2025 | 15,10 | 15,25 | 14,30 | 14,35 | -4,97% | 26.400,00 |
| 24.09.2025 | 14,95 | 16,20 | 14,65 | 15,10 | 2,03% | 61.460,00 |
| 23.09.2025 | 15,05 | 15,10 | 14,30 | 14,80 | -3,58% | 35.933,00 |
| 22.09.2025 | 15,45 | 15,70 | 14,60 | 15,35 | -1,92% | 46.381,00 |
| 19.09.2025 | 15,35 | 15,90 | 15,10 | 15,65 | 0,00% | 35.577,00 |
| 18.09.2025 | 15,05 | 16,05 | 14,55 | 15,65 | 15,93% | 52.937,00 |
| 17.09.2025 | 14,05 | 14,15 | 13,20 | 13,50 | -2,53% | 14.699,00 |
| 16.09.2025 | 13,65 | 14,25 | 13,65 | 13,85 | 1,84% | 12.495,00 |
| 15.09.2025 | 13,75 | 13,80 | 13,10 | 13,60 | 0,37% | 10.844,00 |
| 12.09.2025 | 13,60 | 13,80 | 13,10 | 13,55 | -1,45% | 42.068,00 |
| 11.09.2025 | 13,95 | 14,25 | 13,70 | 13,75 | -1,08% | 29.886,00 |
| 10.09.2025 | 14,75 | 14,75 | 13,80 | 13,90 | -5,44% | 32.562,00 |
| 09.09.2025 | 14,60 | 14,80 | 13,55 | 14,70 | 1,38% | 56.198,00 |
| 08.09.2025 | 15,40 | 15,40 | 14,30 | 14,50 | 1,40% | 33.861,00 |
| 05.09.2025 | 14,25 | 14,55 | 14,20 | 14,30 | 1,78% | 5.343,00 |
| 04.09.2025 | 14,70 | 14,75 | 13,85 | 14,05 | -3,10% | 13.673,00 |
| 03.09.2025 | 14,80 | 14,85 | 14,35 | 14,50 | 3,57% | 26.771,00 |
| 02.09.2025 | 14,70 | 14,80 | 13,75 | 14,00 | -4,76% | 16.524,00 |
| 01.09.2025 | 15,05 | 15,20 | 14,60 | 14,70 | -3,61% | 14.412,00 |
| 29.08.2025 | 15,55 | 15,60 | 14,85 | 15,25 | -2,24% | 23.207,00 |
| 28.08.2025 | 16,25 | 16,25 | 15,00 | 15,60 | -4,88% | 27.599,00 |
| 27.08.2025 | 16,45 | 16,90 | 16,15 | 16,40 | 0,61% | 26.427,00 |
| 26.08.2025 | 16,55 | 17,10 | 16,05 | 16,30 | -0,91% | 20.176,00 |
| 25.08.2025 | 16,45 | 17,60 | 16,10 | 16,45 | -2,66% | 15.461,00 |
| 22.08.2025 | 17,35 | 17,90 | 16,15 | 16,90 | 2,42% | 29.567,00 |
| 21.08.2025 | 17,85 | 17,85 | 16,50 | 16,50 | -7,30% | 10.766,00 |
| 20.08.2025 | 18,35 | 18,50 | 17,50 | 17,80 | -3,00% | 14.995,00 |
| 19.08.2025 | 19,80 | 19,80 | 18,00 | 18,35 | -5,17% | 15.580,00 |
| 18.08.2025 | 19,40 | 20,00 | 19,05 | 19,35 | 4,03% | 22.525,00 |
| 15.08.2025 | 17,85 | 19,35 | 17,85 | 18,60 | 5,38% | 29.482,00 |
| 14.08.2025 | 20,40 | 20,70 | 17,45 | 17,65 | -11,31% | 72.893,00 |
| 13.08.2025 | 23,00 | 23,50 | 19,35 | 19,90 | -1,97% | 169.348,00 |
| 12.08.2025 | 16,30 | 20,30 | 16,00 | 20,30 | 35,33% | 194.927,00 |
| 11.08.2025 | 14,80 | 15,30 | 14,55 | 15,00 | 2,04% | 9.043,00 |
| 08.08.2025 | 14,60 | 14,85 | 14,55 | 14,70 | 2,08% | 4.382,00 |
| 07.08.2025 | 15,45 | 15,80 | 14,00 | 14,40 | -7,69% | 17.010,00 |
| 06.08.2025 | 15,20 | 15,90 | 15,20 | 15,60 | 0,32% | 6.113,00 |
| 05.08.2025 | 15,05 | 15,90 | 14,80 | 15,55 | 6,87% | 11.682,00 |
| 04.08.2025 | 14,90 | 14,90 | 14,40 | 14,55 | 2,46% | 10.180,00 |
| 01.08.2025 | 14,00 | 14,40 | 11,85 | 14,20 | 0,71% | 21.136,00 |
| 31.07.2025 | 14,10 | 14,20 | 13,95 | 14,10 | 0,71% | 6.552,00 |
| 30.07.2025 | 13,65 | 14,20 | 13,65 | 14,00 | 3,32% | 7.018,00 |
| 29.07.2025 | 13,75 | 14,05 | 13,45 | 13,55 | -1,09% | 5.523,00 |
| 28.07.2025 | 13,75 | 13,80 | 13,70 | 13,70 | -0,36% | 1.042,00 |
| 25.07.2025 | 13,90 | 13,90 | 13,60 | 13,75 | 0,00% | 7.989,00 |
| 24.07.2025 | 13,95 | 14,00 | 13,70 | 13,75 | 0,00% | 4.551,00 |
| 23.07.2025 | 13,80 | 13,95 | 13,75 | 13,75 | 0,36% | 812,00 |
| 22.07.2025 | 14,10 | 14,15 | 13,70 | 13,70 | -2,14% | 2.018,00 |
| 21.07.2025 | 14,20 | 14,20 | 13,85 | 14,00 | -0,71% | 9.663,00 |
| 18.07.2025 | 14,05 | 14,30 | 13,95 | 14,10 | 1,44% | 7.569,00 |
| 17.07.2025 | 14,00 | 14,20 | 13,80 | 13,90 | 0,00% | 1.972,00 |
| 16.07.2025 | 14,25 | 14,65 | 13,90 | 13,90 | -1,42% | 8.206,00 |
| 15.07.2025 | 14,00 | 14,30 | 13,60 | 14,10 | 1,44% | 3.832,00 |
| 14.07.2025 | 14,00 | 14,05 | 13,80 | 13,90 | -1,77% | 2.622,00 |
| 11.07.2025 | 14,10 | 14,25 | 14,00 | 14,15 | -0,35% | 2.417,00 |
| 10.07.2025 | 14,00 | 14,20 | 13,90 | 14,20 | 0,00% | 1.692,00 |
| 09.07.2025 | 14,40 | 14,45 | 14,10 | 14,20 | 0,35% | 4.337,00 |
| 08.07.2025 | 14,20 | 14,50 | 14,10 | 14,15 | 0,71% | 2.321,00 |
| 07.07.2025 | 14,40 | 14,65 | 13,90 | 14,05 | -0,35% | 9.249,00 |
| 04.07.2025 | 14,35 | 14,45 | 13,90 | 14,10 | -1,05% | 7.729,00 |
| 03.07.2025 | 14,65 | 14,65 | 14,05 | 14,25 | -3,72% | 1.873,00 |
| 02.07.2025 | 14,80 | 15,25 | 14,70 | 14,80 | -0,34% | 5.522,00 |
| 01.07.2025 | 14,45 | 15,10 | 14,45 | 14,85 | 2,41% | 3.921,00 |
| 30.06.2025 | 14,20 | 14,95 | 14,00 | 14,50 | 1,75% | 9.881,00 |
| 27.06.2025 | 14,20 | 14,65 | 14,15 | 14,25 | 1,79% | 5.956,00 |
| 26.06.2025 | 14,10 | 14,20 | 14,00 | 14,00 | -1,41% | 2.292,00 |
| 25.06.2025 | 14,50 | 14,80 | 14,00 | 14,20 | -2,07% | 14.924,00 |
| 24.06.2025 | 14,40 | 14,50 | 14,10 | 14,50 | 3,20% | 13.709,00 |
| 23.06.2025 | 14,55 | 14,85 | 14,05 | 14,05 | -1,75% | 4.436,00 |
| 20.06.2025 | 14,90 | 15,00 | 14,20 | 14,30 | -2,39% | 3.576,00 |
| 19.06.2025 | 14,95 | 15,05 | 14,65 | 14,65 | 0,00% | 5.155,00 |
| 18.06.2025 | 15,45 | 15,70 | 14,65 | 14,65 | -1,35% | 10.921,00 |
| 17.06.2025 | 15,75 | 16,05 | 14,50 | 14,85 | -5,41% | 9.446,00 |
| 16.06.2025 | 14,50 | 18,00 | 14,25 | 15,70 | 13,36% | 22.162,00 |
| 13.06.2025 | 14,05 | 14,45 | 13,75 | 13,85 | -2,46% | 3.396,00 |
| 12.06.2025 | 14,10 | 14,20 | 14,00 | 14,20 | -1,73% | 602,00 |
| 11.06.2025 | 14,25 | 15,40 | 14,25 | 14,45 | -1,37% | 5.935,00 |
| 10.06.2025 | 15,00 | 15,00 | 14,45 | 14,65 | 0,69% | 4.660,00 |
| 09.06.2025 | 14,65 | 15,00 | 14,55 | 14,55 | -2,02% | 3.091,00 |