14,850€
-7,48%
Echtzeit-Aktienkurs Circus SE
Bid:
Ask:
Aktienkurse zur Circus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 16,50 | 16,80 | 16,50 | 16,60 | -0,60% | 7.609,00 |
| 24.03.2025 | 16,70 | 17,80 | 16,70 | 16,70 | 1,21% | 5.361,00 |
| 21.03.2025 | 18,20 | 18,20 | 16,50 | 16,50 | -10,33% | 17.944,00 |
| 20.03.2025 | 22,00 | 22,40 | 17,90 | 18,40 | -17,12% | 19.208,00 |
| 19.03.2025 | 22,80 | 26,40 | 22,20 | 22,20 | -2,63% | 4.953,00 |
| 18.03.2025 | 25,00 | 26,80 | 21,60 | 22,80 | -6,56% | 3.382,00 |
| 17.03.2025 | 23,00 | 26,60 | 22,80 | 24,40 | 4,27% | 8.270,00 |
| 14.03.2025 | 19,90 | 23,80 | 19,80 | 23,40 | 27,17% | 9.298,00 |
| 13.03.2025 | 17,40 | 18,80 | 17,40 | 18,40 | 7,60% | 1.445,00 |
| 12.03.2025 | 18,70 | 18,70 | 17,00 | 17,10 | -9,52% | 3.568,00 |
| 11.03.2025 | 19,30 | 19,50 | 18,90 | 18,90 | -2,07% | 1.217,00 |
| 10.03.2025 | 19,00 | 19,80 | 18,70 | 19,30 | 2,66% | 4.134,00 |
| 07.03.2025 | 18,80 | 24,00 | 18,80 | 18,80 | 2,17% | 17.362,00 |
| 06.03.2025 | 17,80 | 18,40 | 17,80 | 18,40 | 3,95% | 581,00 |
| 05.03.2025 | 16,90 | 18,00 | 16,90 | 17,70 | 5,99% | 1.919,00 |
| 04.03.2025 | 17,60 | 17,60 | 16,30 | 16,70 | -4,02% | 3.435,00 |
| 03.03.2025 | 17,30 | 17,80 | 17,30 | 17,40 | -1,14% | 748,00 |
| 28.02.2025 | 17,80 | 17,80 | 17,60 | 17,60 | -2,76% | 1.193,00 |
| 27.02.2025 | 17,60 | 18,30 | 17,60 | 18,10 | 4,02% | 1.134,00 |
| 26.02.2025 | 17,60 | 17,60 | 16,00 | 17,40 | -2,79% | 5.721,00 |
| 25.02.2025 | 18,70 | 18,70 | 17,80 | 17,90 | -3,76% | 1.657,00 |
| 24.02.2025 | 19,40 | 19,40 | 18,50 | 18,60 | -4,62% | 1.431,00 |
| 21.02.2025 | 19,40 | 19,50 | 19,40 | 19,50 | 0,52% | 489,00 |
| 20.02.2025 | 20,20 | 20,20 | 19,30 | 19,40 | -3,96% | 1.667,00 |
| 19.02.2025 | 20,40 | 21,60 | 20,00 | 20,20 | -0,98% | 3.799,00 |
| 18.02.2025 | 19,60 | 20,40 | 19,50 | 20,40 | 5,70% | 4.177,00 |
| 17.02.2025 | 19,20 | 19,30 | 19,00 | 19,30 | -1,03% | 1.042,00 |
| 14.02.2025 | 19,00 | 19,60 | 19,00 | 19,50 | 3,17% | 2.426,00 |
| 13.02.2025 | 19,50 | 19,80 | 18,40 | 18,90 | -2,58% | 3.108,00 |
| 12.02.2025 | 20,00 | 20,00 | 19,30 | 19,40 | -4,90% | 1.254,00 |
| 11.02.2025 | 20,40 | 21,00 | 20,40 | 20,40 | 0,99% | 1.389,00 |
| 10.02.2025 | 20,40 | 20,60 | 20,20 | 20,20 | 0,00% | 2.825,00 |
| 07.02.2025 | 21,00 | 21,00 | 20,20 | 20,20 | -2,88% | 645,00 |
| 06.02.2025 | 21,40 | 21,40 | 20,00 | 20,80 | -1,89% | 3.990,00 |
| 05.02.2025 | 21,80 | 21,80 | 21,00 | 21,20 | -4,50% | 2.080,00 |
| 04.02.2025 | 22,00 | 22,20 | 21,40 | 22,20 | 2,78% | 1.014,00 |
| 03.02.2025 | 22,20 | 22,80 | 21,60 | 21,60 | -4,42% | 623,00 |
| 31.01.2025 | 22,80 | 23,40 | 22,40 | 22,60 | -1,74% | 2.369,00 |
| 30.01.2025 | 20,60 | 23,00 | 20,60 | 23,00 | 12,75% | 1.907,00 |
| 29.01.2025 | 22,20 | 22,20 | 20,00 | 20,40 | -7,27% | 2.755,00 |
| 28.01.2025 | 22,80 | 22,80 | 21,80 | 22,00 | -4,35% | 4.739,00 |
| 27.01.2025 | 24,00 | 24,20 | 23,00 | 23,00 | -4,17% | 2.605,00 |
| 24.01.2025 | 24,40 | 24,40 | 23,80 | 24,00 | -0,83% | 1.107,00 |
| 23.01.2025 | 24,40 | 24,40 | 24,20 | 24,20 | 0,83% | 42,00 |
| 22.01.2025 | 24,80 | 24,80 | 24,00 | 24,00 | -1,64% | 860,00 |
| 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 |