129,400€
0,90%
Echtzeit-Aktienkurs Live Nation Entertainment
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 129,43 | 132,80 | 127,40 | 132,20 | 2,07% | - |
| 20.11.2024 | 127,33 | 129,52 | 127,20 | 129,52 | 2,03% | 100,00 |
| 19.11.2024 | 125,25 | 127,10 | 123,30 | 126,95 | 1,40% | - |
| 18.11.2024 | 122,45 | 125,38 | 121,70 | 125,20 | 2,16% | - |
| 15.11.2024 | 121,90 | 123,90 | 121,58 | 122,55 | -0,24% | - |
| 14.11.2024 | 120,28 | 122,88 | 119,55 | 122,85 | 2,18% | - |
| 13.11.2024 | 121,83 | 124,18 | 119,40 | 120,23 | -1,50% | - |
| 12.11.2024 | 124,50 | 126,65 | 120,10 | 122,05 | 4,88% | - |
| 11.11.2024 | 114,90 | 118,18 | 114,60 | 116,38 | 1,39% | 1.200,00 |
| 08.11.2024 | 115,63 | 117,00 | 113,70 | 114,78 | -0,50% | - |
| 07.11.2024 | 119,38 | 119,40 | 113,88 | 115,35 | -1,73% | - |
| 06.11.2024 | 111,55 | 119,00 | 106,35 | 117,38 | 9,06% | - |
| 05.11.2024 | 107,85 | 108,88 | 106,93 | 107,63 | -0,07% | - |
| 04.11.2024 | 107,55 | 108,60 | 106,45 | 107,70 | -0,35% | - |
| 01.11.2024 | 107,75 | 109,75 | 107,10 | 108,08 | 1,31% | - |
| 31.10.2024 | 107,55 | 108,33 | 106,45 | 106,68 | -0,95% | - |
| 30.10.2024 | 109,78 | 110,15 | 107,43 | 107,70 | -2,75% | - |
| 29.10.2024 | 109,50 | 110,95 | 108,80 | 110,75 | 0,14% | - |
| 28.10.2024 | 108,13 | 110,60 | 107,20 | 110,60 | 2,69% | - |
| 25.10.2024 | 107,58 | 108,65 | 107,33 | 107,70 | 0,14% | - |
| 24.10.2024 | 106,15 | 107,95 | 106,03 | 107,55 | 1,15% | - |
| 23.10.2024 | 106,78 | 108,28 | 106,20 | 106,33 | -0,82% | 700,00 |
| 22.10.2024 | 106,08 | 107,70 | 105,63 | 107,20 | 0,89% | - |
| 21.10.2024 | 105,90 | 106,73 | 105,45 | 106,25 | 0,38% | - |
| 18.10.2024 | 106,23 | 107,05 | 104,43 | 105,85 | -0,47% | - |
| 17.10.2024 | 105,28 | 107,00 | 105,20 | 106,35 | 0,90% | - |
| 16.10.2024 | 105,83 | 106,65 | 103,75 | 105,40 | -0,47% | 50,00 |
| 15.10.2024 | 106,48 | 107,10 | 105,48 | 105,90 | -0,33% | - |
| 14.10.2024 | 105,05 | 106,73 | 104,20 | 106,25 | 1,19% | - |
| 11.10.2024 | 103,00 | 105,53 | 102,53 | 105,00 | 1,87% | - |
| 10.10.2024 | 102,80 | 104,23 | 101,85 | 103,08 | 0,12% | 4,00 |
| 09.10.2024 | 101,10 | 103,15 | 101,08 | 102,95 | 1,28% | - |
| 08.10.2024 | 100,90 | 102,15 | 100,68 | 101,65 | 0,77% | - |
| 07.10.2024 | 101,03 | 101,63 | 99,90 | 100,88 | -0,07% | - |
| 04.10.2024 | 98,96 | 101,30 | 98,84 | 100,95 | 2,10% | 60,00 |
| 03.10.2024 | 100,95 | 101,43 | 97,84 | 98,88 | -2,10% | - |
| 02.10.2024 | 99,71 | 101,70 | 98,96 | 101,00 | 1,09% | - |
| 01.10.2024 | 98,02 | 100,40 | 97,84 | 99,91 | 1,56% | - |
| 30.09.2024 | 97,95 | 98,58 | 96,33 | 98,38 | 1,01% | 160,00 |
| 27.09.2024 | 96,98 | 97,83 | 95,88 | 97,40 | 0,65% | - |
| 26.09.2024 | 96,25 | 96,90 | 95,28 | 96,77 | 0,66% | - |
| 25.09.2024 | 95,65 | 96,74 | 94,78 | 96,14 | 0,02% | - |
| 24.09.2024 | 94,12 | 96,92 | 93,30 | 96,12 | 2,05% | - |
| 23.09.2024 | 92,97 | 94,37 | 92,76 | 94,19 | 1,45% | - |
| 20.09.2024 | 93,39 | 93,57 | 92,23 | 92,84 | -0,67% | - |
| 19.09.2024 | 92,74 | 94,75 | 92,64 | 93,47 | 0,96% | - |
| 18.09.2024 | 92,66 | 93,77 | 91,96 | 92,58 | 0,02% | - |
| 17.09.2024 | 91,20 | 92,68 | 91,16 | 92,56 | 1,50% | - |
| 16.09.2024 | 89,07 | 92,06 | 88,35 | 91,19 | 2,19% | - |
| 13.09.2024 | 87,73 | 89,54 | 87,68 | 89,24 | 1,61% | - |
| 12.09.2024 | 88,55 | 88,73 | 87,61 | 87,83 | -0,59% | - |
| 11.09.2024 | 86,58 | 89,19 | 85,81 | 88,35 | 1,40% | - |
| 10.09.2024 | 85,72 | 87,30 | 84,94 | 87,13 | 1,41% | - |
| 09.09.2024 | 84,06 | 87,13 | 84,06 | 85,92 | 2,69% | - |
| 06.09.2024 | 84,79 | 86,04 | 83,50 | 83,67 | -1,39% | - |
| 05.09.2024 | 86,14 | 86,32 | 84,43 | 84,85 | -1,34% | - |
| 04.09.2024 | 85,90 | 87,67 | 85,59 | 86,00 | -0,39% | - |
| 03.09.2024 | 88,20 | 89,02 | 85,92 | 86,34 | -2,19% | - |
| 02.09.2024 | 88,37 | 88,74 | 88,01 | 88,27 | -0,11% | - |
| 30.08.2024 | 87,43 | 88,75 | 87,33 | 88,37 | -0,82% | - |
| 29.08.2024 | 87,29 | 89,95 | 87,15 | 89,10 | 2,12% | 120,00 |
| 28.08.2024 | 86,68 | 87,71 | 86,48 | 87,25 | 1,04% | - |
| 27.08.2024 | 86,06 | 86,75 | 85,33 | 86,35 | 0,23% | - |
| 26.08.2024 | 86,54 | 87,09 | 85,17 | 86,15 | -0,39% | 200,00 |
| 23.08.2024 | 86,42 | 87,58 | 85,90 | 86,49 | 0,12% | - |
| 22.08.2024 | 86,58 | 87,65 | 86,28 | 86,39 | -0,16% | - |
| 21.08.2024 | 87,21 | 87,33 | 86,36 | 86,53 | -0,64% | - |
| 20.08.2024 | 87,16 | 87,43 | 86,11 | 87,09 | 0,07% | - |
| 19.08.2024 | 86,14 | 87,40 | 85,88 | 87,03 | 0,79% | - |
| 16.08.2024 | 86,16 | 86,78 | 85,34 | 86,35 | 0,38% | - |
| 15.08.2024 | 85,08 | 86,80 | 84,97 | 86,02 | 1,38% | - |
| 14.08.2024 | 83,68 | 85,03 | 83,00 | 84,85 | 1,53% | - |
| 13.08.2024 | 83,87 | 85,04 | 83,01 | 83,57 | -0,25% | - |
| 12.08.2024 | 84,43 | 84,64 | 83,56 | 83,78 | -0,82% | - |
| 09.08.2024 | 84,01 | 84,70 | 82,83 | 84,47 | 0,80% | - |
| 08.08.2024 | 82,30 | 84,06 | 81,10 | 83,80 | 1,64% | - |
| 07.08.2024 | 83,03 | 84,62 | 82,21 | 82,45 | 0,17% | - |
| 06.08.2024 | 81,23 | 83,00 | 80,60 | 82,31 | 2,44% | - |
| 05.08.2024 | 82,61 | 84,58 | 78,00 | 80,35 | -3,92% | - |
| 02.08.2024 | 85,58 | 85,66 | 82,39 | 83,63 | -2,97% | - |
| 01.08.2024 | 89,06 | 90,91 | 85,43 | 86,19 | -3,06% | - |
| 31.07.2024 | 84,56 | 91,97 | 84,35 | 88,91 | 1,54% | - |
| 30.07.2024 | 88,25 | 89,37 | 86,76 | 87,56 | -0,75% | - |
| 29.07.2024 | 86,57 | 88,43 | 86,42 | 88,22 | 2,27% | - |
| 26.07.2024 | 85,19 | 87,45 | 84,68 | 86,26 | 1,43% | - |
| 25.07.2024 | 85,62 | 86,63 | 84,95 | 85,04 | -0,50% | - |
| 24.07.2024 | 87,91 | 87,98 | 85,39 | 85,47 | -2,97% | - |
| 23.07.2024 | 87,20 | 88,38 | 87,11 | 88,09 | 0,85% | - |
| 22.07.2024 | 87,38 | 87,71 | 86,14 | 87,35 | -0,06% | - |
| 19.07.2024 | 87,05 | 89,62 | 85,95 | 87,40 | 0,58% | - |
| 18.07.2024 | 88,60 | 89,38 | 86,79 | 86,90 | -1,79% | - |
| 17.07.2024 | 89,07 | 89,74 | 87,58 | 88,48 | -0,73% | - |
| 16.07.2024 | 90,42 | 91,20 | 88,35 | 89,13 | -1,31% | - |
| 15.07.2024 | 90,10 | 91,70 | 90,08 | 90,31 | 0,57% | - |
| 12.07.2024 | 88,37 | 90,79 | 87,97 | 89,80 | 1,76% | - |
| 11.07.2024 | 87,13 | 88,84 | 86,60 | 88,25 | 1,20% | - |
| 10.07.2024 | 87,88 | 88,29 | 86,87 | 87,20 | -0,84% | - |
| 09.07.2024 | 87,36 | 88,41 | 86,47 | 87,94 | 0,76% | - |
| 08.07.2024 | 87,85 | 88,37 | 87,01 | 87,28 | -0,75% | - |
| 05.07.2024 | 87,62 | 89,53 | 87,13 | 87,94 | 0,32% | - |