1,704€
3,02%
Echtzeit-Aktienkurs CIRCUS SE INH O.N.
Bid:
Ask:
Aktienkurse zur CIRCUS SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 1,69 | 1,69 | 1,57 | 1,65 | -0,24% | 74.248,00 |
| 12.08.2026 | 1,70 | 1,70 | 1,52 | 1,65 | -0,36% | 130.595,00 |
| 11.08.2026 | 1,72 | 1,72 | 1,60 | 1,66 | 1,34% | 39.313,00 |
| 10.08.2026 | 1,65 | 1,74 | 1,58 | 1,64 | -3,87% | 86.777,00 |
| 07.08.2026 | 1,71 | 1,83 | 1,65 | 1,70 | -2,07% | 84.838,00 |
| 06.08.2026 | 1,77 | 1,81 | 1,64 | 1,74 | -0,46% | 105.457,00 |
| 05.08.2026 | 1,87 | 1,87 | 1,73 | 1,75 | -7,02% | 92.422,00 |
| 04.08.2026 | 1,85 | 1,88 | 1,70 | 1,88 | 2,62% | 98.705,00 |
| 03.08.2026 | 1,90 | 1,95 | 1,66 | 1,83 | -2,35% | 184.017,00 |
| 31.07.2026 | 1,81 | 2,01 | 1,75 | 1,88 | 1,85% | 173.163,00 |
| 30.07.2026 | 1,91 | 1,98 | 1,70 | 1,84 | -2,64% | 144.485,00 |
| 29.07.2026 | 1,88 | 1,97 | 1,82 | 1,89 | 1,18% | 92.258,00 |
| 28.07.2026 | 2,00 | 2,03 | 1,81 | 1,87 | -4,10% | 93.220,00 |
| 27.07.2026 | 1,98 | 2,07 | 1,91 | 1,95 | -0,41% | 131.957,00 |
| 24.07.2026 | 2,08 | 2,08 | 1,80 | 1,96 | -1,81% | 73.625,00 |
| 23.07.2026 | 2,06 | 2,13 | 1,92 | 1,99 | 1,42% | 107.213,00 |
| 22.07.2026 | 2,03 | 2,11 | 1,92 | 1,97 | 1,87% | 161.264,00 |
| 21.07.2026 | 2,17 | 2,25 | 1,92 | 1,93 | -3,02% | 341.966,00 |
| 20.07.2026 | 2,12 | 2,35 | 1,85 | 1,99 | -5,24% | 330.675,00 |
| 17.07.2026 | 2,34 | 2,40 | 1,83 | 2,10 | -19,23% | 782.874,00 |
| 16.07.2026 | 3,15 | 3,15 | 2,01 | 2,60 | -45,78% | 1.227.227,00 |
| 15.07.2026 | 4,72 | 5,17 | 4,71 | 4,80 | 1,05% | 79.382,00 |
| 14.07.2026 | 4,80 | 4,80 | 4,64 | 4,75 | 1,06% | 32.719,00 |
| 13.07.2026 | 4,69 | 4,80 | 4,58 | 4,70 | -0,42% | 41.685,00 |
| 10.07.2026 | 4,70 | 4,85 | 4,67 | 4,72 | 1,18% | 41.059,00 |
| 09.07.2026 | 5,06 | 5,06 | 4,64 | 4,66 | -5,48% | 52.583,00 |
| 08.07.2026 | 4,92 | 5,06 | 4,88 | 4,93 | -2,38% | 53.578,00 |
| 07.07.2026 | 5,09 | 5,09 | 4,90 | 5,05 | -0,59% | 47.498,00 |
| 06.07.2026 | 5,30 | 5,33 | 4,96 | 5,08 | -2,68% | 127.272,00 |
| 03.07.2026 | 5,35 | 5,45 | 5,17 | 5,22 | -2,43% | 56.455,00 |
| 02.07.2026 | 5,32 | 5,50 | 5,28 | 5,35 | 0,94% | 68.538,00 |
| 01.07.2026 | 5,80 | 5,80 | 5,27 | 5,30 | -0,56% | 122.243,00 |
| 30.06.2026 | 5,36 | 5,52 | 5,21 | 5,33 | 1,91% | 83.022,00 |
| 29.06.2026 | 5,50 | 5,66 | 5,11 | 5,23 | -5,25% | 107.254,00 |
| 26.06.2026 | 5,72 | 5,72 | 5,44 | 5,52 | -2,47% | 51.999,00 |
| 25.06.2026 | 5,82 | 6,00 | 5,61 | 5,66 | -4,07% | 39.893,00 |
| 24.06.2026 | 6,13 | 6,13 | 5,77 | 5,90 | -4,84% | 68.252,00 |
| 23.06.2026 | 6,05 | 6,20 | 6,00 | 6,20 | 1,31% | 14.993,00 |
| 22.06.2026 | 6,36 | 6,36 | 6,02 | 6,12 | -3,01% | 66.184,00 |
| 19.06.2026 | 6,12 | 6,36 | 6,09 | 6,31 | 3,44% | 28.722,00 |
| 18.06.2026 | 6,20 | 6,25 | 5,94 | 6,10 | -2,87% | 67.517,00 |
| 17.06.2026 | 6,50 | 6,66 | 6,20 | 6,28 | -4,27% | 60.672,00 |
| 16.06.2026 | 6,67 | 6,92 | 6,56 | 6,56 | -0,91% | 55.903,00 |
| 15.06.2026 | 6,84 | 6,86 | 6,54 | 6,62 | -0,45% | 72.729,00 |
| 12.06.2026 | 6,60 | 6,83 | 6,46 | 6,65 | 1,53% | 68.035,00 |
| 11.06.2026 | 6,57 | 6,78 | 6,49 | 6,55 | 0,77% | 43.661,00 |
| 10.06.2026 | 6,65 | 6,71 | 6,45 | 6,50 | -2,26% | 53.798,00 |
| 09.06.2026 | 7,09 | 7,09 | 6,65 | 6,65 | -6,07% | 82.102,00 |
| 08.06.2026 | 6,90 | 7,50 | 6,80 | 7,08 | 10,97% | 159.320,00 |
| 05.06.2026 | 6,16 | 6,99 | 6,11 | 6,38 | 5,28% | 130.165,00 |
| 04.06.2026 | 6,65 | 6,65 | 5,70 | 6,06 | -7,90% | 116.719,00 |
| 03.06.2026 | 7,11 | 7,11 | 6,52 | 6,58 | -7,45% | 104.992,00 |
| 02.06.2026 | 7,10 | 7,28 | 6,99 | 7,11 | 1,14% | 48.454,00 |
| 01.06.2026 | 7,62 | 7,62 | 7,00 | 7,03 | -7,62% | 103.567,00 |
| 29.05.2026 | 7,69 | 7,82 | 7,50 | 7,61 | -1,04% | 62.949,00 |
| 28.05.2026 | 7,89 | 7,90 | 7,66 | 7,69 | -1,41% | 34.990,00 |
| 27.05.2026 | 7,99 | 8,00 | 7,73 | 7,80 | -1,27% | 52.657,00 |
| 26.05.2026 | 7,95 | 8,00 | 7,83 | 7,90 | 0,13% | 51.143,00 |
| 25.05.2026 | 7,99 | 8,10 | 7,87 | 7,89 | -1,99% | 37.329,00 |
| 22.05.2026 | 8,27 | 8,36 | 7,90 | 8,05 | -1,59% | 47.313,00 |
| 21.05.2026 | 8,25 | 8,33 | 7,95 | 8,18 | -1,92% | 53.401,00 |
| 20.05.2026 | 8,08 | 8,49 | 7,97 | 8,34 | 2,84% | 50.942,00 |
| 19.05.2026 | 8,06 | 8,30 | 7,89 | 8,11 | 1,12% | 26.917,00 |
| 18.05.2026 | 8,02 | 8,34 | 7,91 | 8,02 | -0,99% | 38.403,00 |
| 15.05.2026 | 8,38 | 8,54 | 8,02 | 8,10 | -2,41% | 107.868,00 |
| 14.05.2026 | 8,42 | 8,42 | 8,01 | 8,30 | -0,48% | 40.341,00 |
| 13.05.2026 | 8,02 | 8,39 | 8,01 | 8,34 | 5,57% | 61.373,00 |
| 12.05.2026 | 7,91 | 8,10 | 7,85 | 7,90 | -2,11% | 35.087,00 |
| 11.05.2026 | 7,92 | 8,16 | 7,85 | 8,07 | 2,54% | 26.010,00 |
| 08.05.2026 | 8,17 | 8,17 | 7,84 | 7,87 | -3,79% | 24.638,00 |
| 07.05.2026 | 8,27 | 8,37 | 8,09 | 8,18 | -0,61% | 24.023,00 |
| 06.05.2026 | 8,09 | 8,38 | 8,09 | 8,23 | 0,73% | 25.205,00 |
| 05.05.2026 | 7,99 | 8,28 | 7,85 | 8,17 | 3,03% | 40.777,00 |
| 04.05.2026 | 8,31 | 8,46 | 7,93 | 7,93 | -3,88% | 39.341,00 |
| 30.04.2026 | 8,23 | 8,57 | 8,05 | 8,25 | 0,12% | 56.921,00 |
| 29.04.2026 | 8,00 | 8,31 | 7,96 | 8,24 | 3,00% | 30.318,00 |
| 28.04.2026 | 7,95 | 8,21 | 7,86 | 8,00 | -1,36% | 41.347,00 |
| 27.04.2026 | 8,11 | 8,32 | 7,94 | 8,11 | 0,00% | 38.416,00 |
| 24.04.2026 | 8,46 | 8,66 | 8,05 | 8,11 | -3,34% | 34.689,00 |
| 23.04.2026 | 8,26 | 8,50 | 8,11 | 8,39 | 0,60% | 35.043,00 |
| 22.04.2026 | 8,15 | 8,41 | 8,06 | 8,34 | 0,97% | 60.932,00 |
| 21.04.2026 | 8,65 | 8,65 | 8,17 | 8,26 | -0,96% | 92.785,00 |
| 20.04.2026 | 8,91 | 8,99 | 8,25 | 8,34 | -6,19% | 60.793,00 |
| 17.04.2026 | 9,33 | 9,33 | 8,74 | 8,89 | -4,41% | 75.286,00 |
| 16.04.2026 | 9,46 | 9,90 | 8,82 | 9,30 | -2,31% | 141.528,00 |
| 15.04.2026 | 8,38 | 9,84 | 8,20 | 9,52 | 13,06% | 119.910,00 |
| 14.04.2026 | 8,74 | 8,85 | 8,20 | 8,42 | -3,00% | 46.473,00 |
| 13.04.2026 | 8,85 | 9,08 | 8,46 | 8,68 | 3,33% | 149.315,00 |
| 10.04.2026 | 7,55 | 8,69 | 7,41 | 8,40 | 13,51% | 128.116,00 |
| 09.04.2026 | 8,00 | 8,10 | 7,22 | 7,40 | -5,01% | 110.700,00 |
| 08.04.2026 | 6,67 | 8,00 | 6,65 | 7,79 | 19,48% | 97.630,00 |
| 07.04.2026 | 6,02 | 6,76 | 5,90 | 6,52 | 8,67% | 78.667,00 |
| 02.04.2026 | 6,58 | 6,62 | 5,84 | 6,00 | -6,54% | 54.465,00 |
| 01.04.2026 | 5,90 | 6,42 | 5,86 | 6,42 | 10,69% | 55.309,00 |
| 31.03.2026 | 5,74 | 5,86 | 5,66 | 5,80 | 0,35% | 15.002,00 |
| 30.03.2026 | 5,52 | 5,78 | 5,38 | 5,78 | 3,58% | 44.926,00 |
| 27.03.2026 | 5,48 | 5,58 | 5,40 | 5,58 | 1,09% | 33.748,00 |
| 26.03.2026 | 5,84 | 5,90 | 5,44 | 5,52 | -5,80% | 89.630,00 |
| 25.03.2026 | 5,88 | 6,10 | 5,78 | 5,86 | -1,35% | 54.741,00 |
| 24.03.2026 | 5,88 | 6,00 | 5,76 | 5,94 | 0,00% | 52.607,00 |