5,920€
-4,52%
Echtzeit-Aktienkurs CIRCUS SE INH O.N.
Bid:
Ask:
Aktienkurse zur CIRCUS SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 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 |
| 23.03.2026 | 5,92 | 6,18 | 5,62 | 5,94 | -3,57% | 67.606,00 |
| 20.03.2026 | 6,24 | 6,26 | 6,00 | 6,16 | -0,65% | 42.329,00 |
| 19.03.2026 | 6,52 | 6,52 | 6,12 | 6,20 | -6,06% | 55.009,00 |
| 18.03.2026 | 6,74 | 6,74 | 6,50 | 6,60 | -1,20% | 43.274,00 |
| 17.03.2026 | 6,54 | 6,76 | 6,36 | 6,68 | 1,52% | 71.017,00 |
| 16.03.2026 | 6,48 | 6,84 | 6,36 | 6,58 | 2,81% | 76.479,00 |
| 13.03.2026 | 6,18 | 6,60 | 6,18 | 6,40 | 2,89% | 48.254,00 |
| 12.03.2026 | 6,62 | 6,80 | 6,08 | 6,22 | -6,61% | 98.593,00 |
| 11.03.2026 | 6,84 | 6,88 | 6,52 | 6,66 | -2,63% | 86.206,00 |
| 10.03.2026 | 6,82 | 7,14 | 6,76 | 6,84 | 1,18% | 35.587,00 |
| 09.03.2026 | 6,96 | 6,96 | 6,56 | 6,76 | -2,31% | 41.886,00 |
| 06.03.2026 | 7,02 | 7,14 | 6,80 | 6,92 | -1,14% | 42.751,00 |
| 05.03.2026 | 6,84 | 7,10 | 6,72 | 7,00 | 1,45% | 101.184,00 |
| 04.03.2026 | 7,10 | 7,20 | 6,80 | 6,90 | -2,54% | 52.340,00 |
| 03.03.2026 | 7,20 | 7,20 | 6,84 | 7,08 | -0,56% | 51.859,00 |
| 02.03.2026 | 7,00 | 7,34 | 6,84 | 7,12 | -6,81% | 77.199,00 |
| 27.02.2026 | 7,30 | 7,90 | 7,24 | 7,64 | 3,24% | 88.849,00 |
| 26.02.2026 | 7,58 | 7,80 | 7,20 | 7,40 | -2,12% | 73.226,00 |
| 25.02.2026 | 7,22 | 7,64 | 7,18 | 7,56 | 4,71% | 78.765,00 |
| 24.02.2026 | 7,46 | 7,60 | 7,00 | 7,22 | -3,22% | 112.213,00 |
| 23.02.2026 | 8,00 | 8,10 | 7,42 | 7,46 | -6,28% | 68.629,00 |
| 20.02.2026 | 8,16 | 8,18 | 7,86 | 7,96 | -2,93% | 65.120,00 |
| 19.02.2026 | 8,10 | 8,34 | 7,78 | 8,20 | 2,24% | 89.269,00 |
| 18.02.2026 | 8,44 | 8,58 | 7,82 | 8,02 | -5,20% | 100.187,00 |
| 17.02.2026 | 8,80 | 8,82 | 8,44 | 8,46 | -3,20% | 31.110,00 |
| 16.02.2026 | 8,82 | 9,12 | 8,74 | 8,74 | -1,35% | 35.640,00 |
| 13.02.2026 | 8,98 | 9,10 | 8,68 | 8,86 | 0,23% | 39.810,00 |
| 12.02.2026 | 9,02 | 9,02 | 8,78 | 8,84 | -2,43% | 19.214,00 |
| 11.02.2026 | 9,30 | 9,30 | 8,60 | 9,06 | -2,16% | 88.117,00 |
| 10.02.2026 | 9,38 | 9,62 | 8,90 | 9,26 | -0,22% | 128.578,00 |
| 09.02.2026 | 9,70 | 9,80 | 9,00 | 9,28 | -5,31% | 80.565,00 |
| 06.02.2026 | 9,96 | 10,20 | 9,48 | 9,80 | -0,81% | 70.044,00 |
| 05.02.2026 | 9,12 | 10,10 | 9,12 | 9,88 | 8,33% | 92.854,00 |
| 04.02.2026 | 9,36 | 9,42 | 8,74 | 9,12 | -1,94% | 71.534,00 |
| 03.02.2026 | 8,76 | 9,46 | 8,76 | 9,30 | 7,14% | 96.208,00 |
| 02.02.2026 | 8,84 | 8,84 | 8,50 | 8,68 | -3,13% | 131.771,00 |