1,668€
2,33%
Echtzeit-Aktienkurs Circus SE
Bid:
Ask:
Aktienkurse zur Circus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 1,72 | 1,74 | 1,60 | 1,63 | -3,44% | 59.231,00 |
| 30.09.2026 | 1,78 | 1,78 | 1,64 | 1,69 | 0,48% | 67.844,00 |
| 29.09.2026 | 1,82 | 1,84 | 1,66 | 1,68 | -4,00% | 36.593,00 |
| 28.09.2026 | 1,83 | 1,88 | 1,75 | 1,75 | -6,42% | 49.203,00 |
| 25.09.2026 | 1,89 | 1,92 | 1,79 | 1,87 | -0,32% | 32.410,00 |
| 24.09.2026 | 1,90 | 2,01 | 1,80 | 1,88 | 1,41% | 59.233,00 |
| 23.09.2026 | 1,81 | 2,02 | 1,78 | 1,85 | 7,18% | 173.895,00 |
| 22.09.2026 | 1,75 | 1,85 | 1,65 | 1,73 | 5,63% | 73.643,00 |
| 21.09.2026 | 1,65 | 1,86 | 1,63 | 1,63 | -1,57% | 67.960,00 |
| 18.09.2026 | 1,72 | 1,83 | 1,62 | 1,66 | -3,38% | 171.573,00 |
| 17.09.2026 | 1,80 | 1,80 | 1,60 | 1,72 | -1,26% | 76.534,00 |
| 16.09.2026 | 1,85 | 1,85 | 1,60 | 1,74 | 1,75% | 153.127,00 |
| 15.09.2026 | 1,74 | 1,80 | 1,60 | 1,71 | -2,06% | 102.794,00 |
| 14.09.2026 | 1,83 | 1,96 | 1,65 | 1,75 | -12,61% | 167.801,00 |
| 11.09.2026 | 1,91 | 2,06 | 1,80 | 2,00 | 6,39% | 127.666,00 |
| 10.09.2026 | 2,01 | 2,08 | 1,85 | 1,88 | -9,71% | 76.440,00 |
| 09.09.2026 | 2,13 | 2,24 | 2,04 | 2,08 | -6,31% | 57.814,00 |
| 08.09.2026 | 2,21 | 2,32 | 2,11 | 2,22 | -0,22% | 45.727,00 |
| 07.09.2026 | 2,28 | 2,28 | 2,13 | 2,23 | -1,11% | 29.191,00 |
| 04.09.2026 | 2,84 | 2,84 | 2,10 | 2,25 | -24,11% | 273.097,00 |
| 03.09.2026 | 3,12 | 3,12 | 2,60 | 2,97 | -3,26% | 59.779,00 |
| 02.09.2026 | 3,60 | 3,60 | 2,90 | 3,07 | -14,03% | 86.126,00 |
| 01.09.2026 | 3,79 | 3,83 | 3,46 | 3,57 | 2,00% | 39.249,00 |
| 31.08.2026 | 3,64 | 4,02 | 3,30 | 3,50 | -6,55% | 201.085,00 |
| 28.08.2026 | 2,92 | 3,84 | 2,79 | 3,74 | 27,21% | 196.747,00 |
| 27.08.2026 | 2,84 | 3,10 | 2,75 | 2,94 | 2,80% | 65.583,00 |
| 26.08.2026 | 2,46 | 2,93 | 2,34 | 2,86 | 21,19% | 183.876,00 |
| 25.08.2026 | 2,30 | 2,42 | 2,24 | 2,36 | 4,66% | 68.553,00 |
| 24.08.2026 | 2,23 | 2,30 | 2,00 | 2,26 | 4,16% | 90.566,00 |
| 21.08.2026 | 2,23 | 2,42 | 2,13 | 2,17 | -1,14% | 42.645,00 |
| 20.08.2026 | 3,05 | 3,05 | 2,14 | 2,19 | -20,65% | 297.728,00 |
| 19.08.2026 | 2,29 | 3,20 | 2,29 | 2,76 | 20,26% | 295.120,00 |
| 18.08.2026 | 2,25 | 2,48 | 2,23 | 2,30 | -4,77% | 122.837,00 |
| 17.08.2026 | 1,94 | 2,52 | 1,89 | 2,41 | 28,19% | 259.586,00 |
| 14.08.2026 | 1,70 | 1,98 | 1,70 | 1,88 | 13,94% | 87.787,00 |
| 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 |