18,100€
2,55%
Echtzeit-Aktienkurs Circus SE
Bid:
Ask:
Aktienkurse zur Circus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.06.2025 | 13,95 | 14,90 | 13,95 | 14,85 | 7,22% | 6.540,00 |
| 05.06.2025 | 13,40 | 13,85 | 12,85 | 13,85 | 1,84% | 21.865,00 |
| 04.06.2025 | 14,00 | 14,00 | 13,40 | 13,60 | -2,86% | 4.077,00 |
| 03.06.2025 | 14,35 | 14,55 | 13,80 | 14,00 | -4,76% | 5.086,00 |
| 02.06.2025 | 15,00 | 15,00 | 14,35 | 14,70 | -2,00% | 3.034,00 |
| 30.05.2025 | 16,25 | 16,25 | 14,85 | 15,00 | -6,54% | 6.978,00 |
| 29.05.2025 | 15,75 | 16,30 | 15,75 | 16,05 | 1,90% | 2.755,00 |
| 28.05.2025 | 16,95 | 16,95 | 15,75 | 15,75 | -5,97% | 2.020,00 |
| 27.05.2025 | 16,55 | 16,95 | 16,25 | 16,75 | -0,30% | 10.390,00 |
| 26.05.2025 | 17,00 | 17,20 | 16,70 | 16,80 | -0,59% | 2.927,00 |
| 23.05.2025 | 17,00 | 17,20 | 16,60 | 16,90 | -0,88% | 3.295,00 |
| 22.05.2025 | 17,20 | 17,20 | 16,90 | 17,05 | -0,29% | 6.981,00 |
| 21.05.2025 | 17,00 | 17,40 | 17,00 | 17,10 | -0,58% | 1.555,00 |
| 20.05.2025 | 17,20 | 17,40 | 17,00 | 17,20 | 1,47% | 8.083,00 |
| 19.05.2025 | 17,15 | 17,60 | 16,75 | 16,95 | 0,30% | 15.348,00 |
| 16.05.2025 | 17,20 | 18,60 | 16,25 | 16,90 | 3,36% | 25.192,00 |
| 15.05.2025 | 14,45 | 17,15 | 14,45 | 16,35 | 14,74% | 26.734,00 |
| 14.05.2025 | 14,65 | 14,70 | 14,20 | 14,25 | -2,73% | 4.601,00 |
| 13.05.2025 | 14,30 | 14,70 | 13,85 | 14,65 | 1,03% | 11.030,00 |
| 12.05.2025 | 14,65 | 14,80 | 14,15 | 14,50 | 0,69% | 21.147,00 |
| 09.05.2025 | 14,35 | 14,60 | 14,20 | 14,40 | -1,03% | 12.663,00 |
| 08.05.2025 | 14,40 | 14,75 | 14,35 | 14,55 | 1,75% | 3.092,00 |
| 07.05.2025 | 14,20 | 14,55 | 14,20 | 14,30 | 0,00% | 9.996,00 |
| 06.05.2025 | 14,00 | 14,85 | 14,00 | 14,30 | 0,70% | 4.650,00 |
| 05.05.2025 | 14,30 | 14,95 | 13,45 | 14,20 | 0,00% | 24.398,00 |
| 02.05.2025 | 14,80 | 14,80 | 14,00 | 14,20 | -3,07% | 4.954,00 |
| 30.04.2025 | 14,30 | 14,95 | 14,10 | 14,65 | -0,34% | 1.489,00 |
| 29.04.2025 | 15,10 | 15,20 | 14,15 | 14,70 | 0,00% | 11.864,00 |
| 28.04.2025 | 15,30 | 15,30 | 14,70 | 14,70 | -1,34% | 3.645,00 |
| 25.04.2025 | 15,30 | 15,50 | 14,90 | 14,90 | -1,00% | 3.336,00 |
| 24.04.2025 | 15,30 | 15,30 | 14,80 | 15,05 | 0,33% | 1.527,00 |
| 23.04.2025 | 15,40 | 15,50 | 14,70 | 15,00 | -1,32% | 2.771,00 |
| 22.04.2025 | 15,10 | 15,50 | 14,65 | 15,20 | 2,36% | 5.039,00 |
| 17.04.2025 | 14,40 | 15,70 | 14,40 | 14,85 | 1,37% | 2.114,00 |
| 16.04.2025 | 14,50 | 14,65 | 14,50 | 14,65 | -0,68% | 160,00 |
| 15.04.2025 | 15,00 | 15,00 | 14,50 | 14,75 | -1,34% | 82,00 |
| 14.04.2025 | 15,10 | 15,10 | 14,95 | 14,95 | 0,34% | 3.191,00 |
| 11.04.2025 | 15,05 | 15,30 | 14,65 | 14,90 | 2,76% | 2.834,00 |
| 10.04.2025 | 15,50 | 15,50 | 14,50 | 14,50 | -2,68% | 1.769,00 |
| 09.04.2025 | 15,00 | 15,00 | 14,75 | 14,90 | -0,67% | 1.910,00 |
| 08.04.2025 | 14,20 | 15,30 | 14,20 | 15,00 | 0,67% | 1.615,00 |
| 07.04.2025 | 13,40 | 14,90 | 12,65 | 14,90 | 7,97% | 1.914,00 |
| 04.04.2025 | 15,50 | 15,50 | 13,00 | 13,80 | -12,66% | 8.800,00 |
| 03.04.2025 | 15,70 | 16,00 | 15,00 | 15,80 | 1,94% | 4.110,00 |
| 02.04.2025 | 15,50 | 15,70 | 15,50 | 15,50 | 0,00% | 608,00 |
| 01.04.2025 | 15,90 | 15,90 | 15,40 | 15,50 | -3,73% | 1.067,00 |
| 31.03.2025 | 15,50 | 16,10 | 15,00 | 16,10 | 1,90% | 11.852,00 |
| 28.03.2025 | 17,00 | 17,00 | 15,80 | 15,80 | -3,66% | 7.667,00 |
| 27.03.2025 | 16,30 | 16,80 | 15,50 | 16,40 | -0,61% | 3.303,00 |
| 26.03.2025 | 16,50 | 16,70 | 16,20 | 16,50 | -0,60% | 4.638,00 |