8,255€
0,18%
Echtzeit-Aktienkurs Circus SE
Bid:
Ask:
Aktienkurse zur Circus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.01.2026 | 9,10 | 9,10 | 8,96 | 8,96 | -1,65% | 50,00 |
| 29.01.2026 | 9,45 | 10,13 | 9,11 | 9,11 | -2,36% | - |
| 28.01.2026 | 8,96 | 9,49 | 8,71 | 9,33 | 9,00% | - |
| 27.01.2026 | 8,86 | 8,90 | 8,56 | 8,56 | -2,73% | 300,00 |
| 26.01.2026 | 9,50 | 9,60 | 8,80 | 8,80 | -9,84% | 571,00 |
| 23.01.2026 | 9,70 | 9,76 | 8,80 | 9,76 | -0,41% | 1.000,00 |
| 22.01.2026 | 9,70 | 9,88 | 9,68 | 9,80 | -1,01% | 1.100,00 |
| 21.01.2026 | 10,50 | 10,50 | 9,90 | 9,90 | -5,71% | 18,00 |
| 20.01.2026 | 11,50 | 12,00 | 10,50 | 10,50 | 0,96% | 2.028,00 |
| 19.01.2026 | 11,00 | 11,00 | 10,40 | 10,40 | -3,70% | 1.990,00 |
| 16.01.2026 | 11,00 | 11,15 | 10,75 | 10,80 | -0,46% | 75.509,00 |
| 15.01.2026 | 11,40 | 11,80 | 10,85 | 10,85 | -4,82% | 54.846,00 |
| 14.01.2026 | 11,95 | 12,00 | 11,40 | 11,40 | -5,00% | 40.841,00 |
| 13.01.2026 | 12,10 | 12,20 | 11,75 | 12,00 | 0,42% | 33.853,00 |
| 12.01.2026 | 12,25 | 12,25 | 11,80 | 11,95 | -2,85% | 48.602,00 |
| 09.01.2026 | 12,40 | 12,60 | 11,90 | 12,30 | -1,99% | 38.913,00 |
| 08.01.2026 | 11,95 | 12,80 | 11,85 | 12,55 | 5,02% | 96.373,00 |
| 07.01.2026 | 12,35 | 12,35 | 11,55 | 11,95 | -2,85% | 27.257,00 |
| 06.01.2026 | 11,55 | 12,60 | 11,50 | 12,30 | 6,03% | 35.644,00 |
| 05.01.2026 | 12,30 | 12,30 | 11,40 | 11,60 | -4,53% | 48.608,00 |
| 02.01.2026 | 12,10 | 12,45 | 11,85 | 12,15 | 1,25% | 22.056,00 |
| 30.12.2025 | 12,35 | 12,45 | 11,90 | 12,00 | -3,23% | 24.650,00 |
| 29.12.2025 | 12,55 | 13,05 | 12,00 | 12,40 | 1,22% | 84.359,00 |
| 23.12.2025 | 12,65 | 12,75 | 12,00 | 12,25 | -3,92% | 53.772,00 |
| 22.12.2025 | 12,90 | 13,05 | 12,55 | 12,75 | -1,16% | 47.797,00 |
| 19.12.2025 | 12,60 | 13,00 | 12,50 | 12,90 | 2,79% | 50.115,00 |
| 18.12.2025 | 12,55 | 12,85 | 12,35 | 12,55 | -1,95% | 37.815,00 |
| 17.12.2025 | 12,25 | 13,45 | 11,80 | 12,80 | 5,35% | 96.102,00 |
| 16.12.2025 | 12,05 | 12,50 | 11,85 | 12,15 | -0,41% | 53.750,00 |
| 15.12.2025 | 12,40 | 12,90 | 11,85 | 12,20 | -3,17% | 62.793,00 |
| 12.12.2025 | 13,30 | 13,30 | 12,50 | 12,60 | -6,32% | 108.913,00 |
| 11.12.2025 | 13,90 | 14,25 | 13,25 | 13,45 | 0,00% | 156.718,00 |
| 10.12.2025 | 13,15 | 15,15 | 13,00 | 13,45 | 5,08% | 201.246,00 |
| 09.12.2025 | 13,25 | 14,15 | 12,55 | 12,80 | -3,40% | 55.931,00 |
| 08.12.2025 | 13,55 | 13,90 | 12,75 | 13,25 | -0,75% | 45.374,00 |
| 05.12.2025 | 13,05 | 13,35 | 12,90 | 13,35 | 1,91% | 51.528,00 |
| 04.12.2025 | 13,05 | 13,85 | 12,95 | 13,10 | 1,55% | 38.495,00 |
| 03.12.2025 | 13,15 | 13,15 | 12,55 | 12,90 | -1,15% | 24.406,00 |