24,000€
-1,64%
Echtzeit-Aktienkurs Circus SE
Bid:
Ask:
Aktienkurse zur Circus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 24,00 | 24,50 | 23,60 | 24,00 | -1,64% | - |
| 21.01.2025 | 24,00 | 24,60 | 24,00 | 24,40 | 0,83% | 530,00 |
| 20.01.2025 | 25,00 | 25,40 | 24,20 | 24,20 | -3,20% | 1.085,00 |
| 17.01.2025 | 24,20 | 25,80 | 24,00 | 25,00 | 5,04% | 5.556,00 |
| 16.01.2025 | 24,00 | 24,00 | 23,80 | 23,80 | 0,00% | 125,00 |
| 15.01.2025 | 24,00 | 24,00 | 23,80 | 23,80 | -1,65% | 665,00 |
| 14.01.2025 | 23,40 | 24,40 | 23,40 | 24,20 | 3,42% | 450,00 |
| 13.01.2025 | 24,60 | 24,60 | 23,40 | 23,40 | -4,10% | 1.558,00 |
| 10.01.2025 | 24,60 | 25,00 | 24,20 | 24,40 | 0,00% | 1.156,00 |
| 09.01.2025 | 24,60 | 25,00 | 24,40 | 24,40 | 0,00% | 1.405,00 |
| 08.01.2025 | 24,40 | 24,80 | 24,20 | 24,40 | 0,83% | 782,00 |
| 07.01.2025 | 25,00 | 25,00 | 24,20 | 24,20 | -7,63% | 2.270,00 |
| 06.01.2025 | 26,00 | 26,20 | 26,00 | 26,20 | 1,55% | 250,00 |
| 03.01.2025 | 25,40 | 25,80 | 25,40 | 25,80 | 2,38% | 668,00 |
| 02.01.2025 | 25,00 | 25,20 | 22,80 | 25,20 | 0,00% | 7.184,00 |
| 30.12.2024 | 25,60 | 25,60 | 25,20 | 25,20 | -0,79% | 60,00 |
| 27.12.2024 | 26,20 | 26,20 | 25,40 | 25,40 | -2,31% | 2.477,00 |
| 23.12.2024 | 27,00 | 27,00 | 25,80 | 26,00 | -2,99% | 2.848,00 |
| 20.12.2024 | 28,20 | 28,20 | 26,80 | 26,80 | -3,60% | 997,00 |
| 19.12.2024 | 28,00 | 28,00 | 27,60 | 27,80 | -2,11% | 571,00 |
| 18.12.2024 | 28,80 | 29,20 | 28,40 | 28,40 | 0,00% | 1.944,00 |
| 17.12.2024 | 31,00 | 31,00 | 28,40 | 28,40 | -7,19% | 3.046,00 |
| 16.12.2024 | 30,40 | 31,40 | 30,20 | 30,60 | 2,00% | 2.523,00 |
| 13.12.2024 | 32,40 | 32,40 | 29,60 | 30,00 | -8,54% | 2.405,00 |
| 12.12.2024 | 32,60 | 32,80 | 31,80 | 32,80 | 1,86% | 1.088,00 |
| 11.12.2024 | 32,60 | 32,60 | 32,00 | 32,20 | -2,42% | 998,00 |
| 10.12.2024 | 33,20 | 34,00 | 33,00 | 33,00 | 1,85% | 2.098,00 |
| 09.12.2024 | 30,40 | 33,20 | 30,40 | 32,40 | 8,00% | 3.963,00 |
| 06.12.2024 | 29,40 | 30,00 | 29,20 | 30,00 | 3,45% | 867,00 |
| 05.12.2024 | 28,60 | 29,00 | 28,40 | 29,00 | 3,57% | 366,00 |
| 04.12.2024 | 27,40 | 28,40 | 26,40 | 28,00 | -2,10% | 2.944,00 |
| 03.12.2024 | 30,00 | 31,80 | 28,40 | 28,60 | -4,67% | 4.289,00 |
| 02.12.2024 | 25,60 | 30,00 | 25,60 | 30,00 | 17,19% | 6.188,00 |
| 29.11.2024 | 25,60 | 25,80 | 24,20 | 25,60 | 1,59% | 3.100,00 |
| 28.11.2024 | 25,40 | 26,00 | 24,20 | 25,20 | 0,80% | 3.501,00 |
| 27.11.2024 | 22,60 | 25,20 | 22,60 | 25,00 | 10,62% | 7.559,00 |
| 26.11.2024 | 23,60 | 25,20 | 21,60 | 22,60 | -5,04% | 4.300,00 |
| 25.11.2024 | 22,00 | 26,20 | 22,00 | 23,80 | 9,17% | 18.345,00 |
| 22.11.2024 | 19,00 | 21,80 | 19,00 | 21,80 | 15,34% | 5.116,00 |
| 21.11.2024 | 19,40 | 19,40 | 18,90 | 18,90 | -1,05% | 6,00 |
| 20.11.2024 | 19,50 | 19,50 | 18,80 | 19,10 | -2,05% | 718,00 |
| 19.11.2024 | 19,20 | 19,50 | 19,20 | 19,50 | -0,51% | 250,00 |
| 18.11.2024 | 19,90 | 19,90 | 19,50 | 19,60 | 1,03% | 300,00 |
| 15.11.2024 | 19,60 | 20,00 | 19,40 | 19,40 | -2,02% | 1.768,00 |
| 14.11.2024 | 19,20 | 20,00 | 18,90 | 19,80 | 2,06% | 1.393,00 |
| 13.11.2024 | 19,30 | 19,40 | 19,30 | 19,40 | 2,11% | 544,00 |
| 12.11.2024 | 19,80 | 20,20 | 19,00 | 19,00 | -5,00% | 1.799,00 |
| 11.11.2024 | 20,20 | 20,20 | 19,80 | 20,00 | -0,99% | 112,00 |
| 08.11.2024 | 19,80 | 20,20 | 19,80 | 20,20 | 1,51% | 54,00 |
| 07.11.2024 | 19,80 | 19,90 | 19,80 | 19,90 | -0,50% | 776,00 |
| 06.11.2024 | 20,40 | 20,40 | 19,80 | 20,00 | -3,85% | 1.852,00 |
| 05.11.2024 | 20,20 | 21,20 | 20,20 | 20,80 | 4,00% | 5.712,00 |
| 04.11.2024 | 20,00 | 20,00 | 19,80 | 20,00 | 0,50% | 501,00 |
| 01.11.2024 | 20,60 | 20,60 | 19,90 | 19,90 | -2,45% | 440,00 |
| 31.10.2024 | 20,80 | 20,80 | 20,20 | 20,40 | -2,86% | 736,00 |
| 30.10.2024 | 21,20 | 21,60 | 21,00 | 21,00 | -0,94% | 1.054,00 |
| 29.10.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | 140,00 |
| 28.10.2024 | 21,40 | 21,40 | 21,00 | 21,00 | -1,87% | 500,00 |
| 25.10.2024 | 22,20 | 22,20 | 21,20 | 21,40 | -2,73% | 439,00 |
| 24.10.2024 | 21,60 | 22,60 | 21,40 | 22,00 | 2,80% | 7.467,00 |
| 23.10.2024 | 20,60 | 23,00 | 20,60 | 21,40 | 2,88% | 3.282,00 |
| 22.10.2024 | 19,00 | 21,00 | 19,00 | 20,80 | 8,90% | 3.842,00 |
| 21.10.2024 | 20,00 | 20,00 | 18,50 | 19,10 | -6,37% | 3.943,00 |
| 18.10.2024 | 20,20 | 21,00 | 20,20 | 20,40 | 2,00% | 3.136,00 |
| 17.10.2024 | 20,00 | 20,40 | 19,70 | 20,00 | -0,99% | 2.218,00 |
| 16.10.2024 | 21,00 | 21,00 | 20,00 | 20,20 | -4,72% | 1.476,00 |
| 15.10.2024 | 22,00 | 22,00 | 20,60 | 21,20 | -5,36% | 4.330,00 |
| 14.10.2024 | 21,80 | 23,00 | 21,80 | 22,40 | 3,70% | 3.001,00 |
| 11.10.2024 | 22,40 | 22,40 | 21,20 | 21,60 | -2,70% | 994,00 |
| 10.10.2024 | 22,60 | 22,60 | 22,00 | 22,20 | -3,48% | 987,00 |
| 09.10.2024 | 21,80 | 23,40 | 21,80 | 23,00 | 6,48% | 7.930,00 |
| 08.10.2024 | 22,60 | 22,60 | 21,60 | 21,60 | -3,57% | 1.159,00 |
| 07.10.2024 | 22,20 | 23,60 | 22,20 | 22,40 | 2,75% | 9.560,00 |
| 04.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 03.10.2024 | 22,80 | 22,80 | 22,00 | 22,00 | -3,51% | 2.321,00 |
| 02.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 01.10.2024 | 22,80 | 24,00 | 22,40 | 23,00 | 1,77% | 7.910,00 |
| 30.09.2024 | 20,80 | 23,40 | 20,80 | 22,60 | 11,88% | 10.547,00 |
| 27.09.2024 | 20,60 | 21,00 | 19,90 | 20,20 | -3,81% | 12.223,00 |
| 26.09.2024 | 20,00 | 21,20 | 20,00 | 21,00 | 5,00% | 1.201,00 |
| 25.09.2024 | 19,80 | 20,00 | 19,80 | 20,00 | 1,52% | 125,00 |
| 24.09.2024 | 20,00 | 20,40 | 19,60 | 19,70 | 3,14% | 4.814,00 |
| 23.09.2024 | 19,10 | 19,20 | 19,00 | 19,10 | 0,53% | 1.990,00 |
| 20.09.2024 | 19,10 | 19,10 | 19,00 | 19,00 | -2,56% | 514,00 |
| 19.09.2024 | 19,30 | 19,50 | 18,60 | 19,50 | -0,51% | 1.603,00 |
| 18.09.2024 | 19,60 | 19,90 | 19,50 | 19,60 | -1,01% | 1.737,00 |
| 17.09.2024 | 19,50 | 20,00 | 19,20 | 19,80 | 1,54% | 1.447,00 |
| 16.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 13.09.2024 | 19,80 | 19,80 | 19,50 | 19,50 | -2,01% | 989,00 |
| 12.09.2024 | 20,00 | 20,00 | 19,90 | 19,90 | -2,45% | 483,00 |
| 11.09.2024 | 19,60 | 20,80 | 19,40 | 20,40 | 3,03% | 1.711,00 |
| 10.09.2024 | 19,60 | 20,00 | 19,60 | 19,80 | 0,00% | 305,00 |
| 09.09.2024 | 20,60 | 20,60 | 19,80 | 19,80 | -3,88% | 1.455,00 |
| 06.09.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -2,83% | 224,00 |
| 05.09.2024 | 21,40 | 21,40 | 21,20 | 21,20 | 0,95% | 143,00 |
| 04.09.2024 | 20,80 | 21,20 | 20,60 | 21,00 | 0,00% | 1.681,00 |
| 03.09.2024 | 21,20 | 21,60 | 21,00 | 21,00 | -0,94% | 1.761,00 |
| 02.09.2024 | 22,60 | 22,60 | 20,80 | 21,20 | -5,36% | 2.829,00 |
| 30.08.2024 | 22,00 | 23,20 | 22,00 | 22,40 | 1,82% | 2.147,00 |
| 29.08.2024 | 23,20 | 24,00 | 21,80 | 22,00 | -5,17% | 2.221,00 |