135,450€
-0,55%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 135,73 | 135,75 | 135,55 | 135,58 | -0,46% | - |
| 01.10.2025 | 138,35 | 138,98 | 133,40 | 136,20 | -1,80% | - |
| 30.09.2025 | 140,02 | 142,93 | 138,70 | 138,70 | 1,31% | - |
| 29.09.2025 | 138,23 | 141,15 | 136,63 | 136,90 | -0,62% | - |
| 26.09.2025 | 138,75 | 139,50 | 137,75 | 137,75 | -0,54% | - |
| 25.09.2025 | 138,58 | 139,73 | 137,02 | 138,50 | 0,47% | - |
| 24.09.2025 | 139,27 | 140,85 | 137,85 | 137,85 | -0,29% | - |
| 23.09.2025 | 139,98 | 141,43 | 138,25 | 138,25 | -1,07% | - |
| 22.09.2025 | 139,27 | 140,35 | 137,33 | 139,75 | 0,68% | - |
| 19.09.2025 | 139,83 | 140,70 | 137,27 | 138,80 | -3,11% | - |
| 18.09.2025 | 144,02 | 145,30 | 138,77 | 143,25 | -0,17% | - |
| 17.09.2025 | 144,23 | 144,45 | 141,77 | 143,50 | 0,35% | - |
| 16.09.2025 | 146,43 | 147,38 | 141,38 | 143,00 | -2,22% | - |
| 15.09.2025 | 148,25 | 148,95 | 145,85 | 146,25 | -0,85% | - |
| 12.09.2025 | 148,45 | 149,48 | 147,30 | 147,50 | -0,03% | - |
| 11.09.2025 | 146,18 | 148,58 | 145,33 | 147,55 | 0,99% | - |
| 10.09.2025 | 145,30 | 146,73 | 144,80 | 146,10 | 0,79% | - |
| 09.09.2025 | 143,83 | 145,70 | 143,40 | 144,95 | 4,43% | - |
| 08.09.2025 | 139,52 | 144,23 | 138,80 | 138,80 | 0,07% | - |
| 05.09.2025 | 139,80 | 140,43 | 138,05 | 138,70 | 0,14% | - |
| 04.09.2025 | 138,93 | 140,65 | 138,50 | 138,50 | -2,70% | - |
| 03.09.2025 | 141,70 | 145,50 | 137,38 | 142,35 | 0,78% | - |
| 02.09.2025 | 142,73 | 143,15 | 140,15 | 141,25 | -0,25% | - |
| 01.09.2025 | 142,13 | 143,18 | 141,60 | 141,60 | -0,46% | - |
| 29.08.2025 | 142,55 | 143,77 | 141,55 | 142,25 | -0,11% | - |
| 28.08.2025 | 142,45 | 144,43 | 141,83 | 142,40 | 0,14% | - |
| 27.08.2025 | 143,43 | 144,15 | 141,90 | 142,20 | -0,14% | - |
| 26.08.2025 | 142,40 | 143,85 | 141,33 | 142,40 | -0,35% | - |
| 25.08.2025 | 142,50 | 143,38 | 140,33 | 142,90 | 1,11% | - |
| 22.08.2025 | 140,23 | 142,02 | 139,63 | 141,33 | 0,93% | - |
| 21.08.2025 | 138,60 | 140,83 | 136,48 | 140,02 | 0,81% | - |
| 20.08.2025 | 139,68 | 140,02 | 137,58 | 138,90 | -0,70% | - |
| 19.08.2025 | 138,93 | 140,63 | 136,15 | 139,88 | 0,68% | - |
| 18.08.2025 | 137,65 | 139,63 | 136,90 | 138,93 | 1,04% | - |
| 15.08.2025 | 139,60 | 139,65 | 136,38 | 137,50 | -0,87% | - |
| 14.08.2025 | 135,60 | 140,00 | 134,65 | 138,70 | 2,12% | - |
| 13.08.2025 | 135,60 | 136,73 | 134,20 | 135,83 | 0,02% | - |
| 12.08.2025 | 133,02 | 136,18 | 132,90 | 135,80 | 1,97% | 51,00 |
| 11.08.2025 | 131,43 | 134,63 | 131,38 | 133,18 | 1,25% | - |
| 08.08.2025 | 129,70 | 134,88 | 114,45 | 131,52 | 3,34% | - |
| 07.08.2025 | 127,90 | 129,48 | 125,90 | 127,28 | -0,62% | - |
| 06.08.2025 | 130,43 | 130,68 | 127,18 | 128,08 | -1,48% | - |
| 05.08.2025 | 131,20 | 132,33 | 128,75 | 130,00 | -0,61% | - |
| 04.08.2025 | 126,73 | 131,05 | 126,55 | 130,80 | 3,48% | - |
| 01.08.2025 | 128,93 | 129,25 | 123,83 | 126,40 | -2,39% | - |
| 31.07.2025 | 133,43 | 134,25 | 129,15 | 129,50 | -2,76% | - |
| 30.07.2025 | 130,38 | 133,88 | 125,50 | 133,18 | 2,13% | 120,00 |
| 29.07.2025 | 132,45 | 135,13 | 129,70 | 130,40 | -1,25% | - |
| 28.07.2025 | 129,80 | 132,13 | 129,58 | 132,05 | 1,34% | - |
| 25.07.2025 | 130,55 | 130,68 | 128,98 | 130,30 | 0,15% | - |
| 24.07.2025 | 130,15 | 132,25 | 129,88 | 130,10 | -0,34% | - |
| 23.07.2025 | 129,10 | 130,55 | 127,98 | 130,55 | 1,63% | - |
| 22.07.2025 | 128,65 | 128,75 | 126,03 | 128,45 | 0,47% | - |
| 21.07.2025 | 130,33 | 130,33 | 127,38 | 127,85 | -1,26% | - |
| 18.07.2025 | 129,98 | 130,58 | 127,58 | 129,48 | -0,40% | - |
| 17.07.2025 | 127,75 | 130,80 | 127,70 | 130,00 | 1,74% | - |
| 16.07.2025 | 125,48 | 128,88 | 125,03 | 127,78 | 1,47% | - |
| 15.07.2025 | 127,18 | 128,50 | 125,90 | 125,93 | -1,04% | - |
| 14.07.2025 | 122,70 | 127,25 | 122,53 | 127,25 | 3,31% | - |
| 11.07.2025 | 122,53 | 123,68 | 121,85 | 123,18 | -0,28% | - |
| 10.07.2025 | 122,10 | 124,58 | 121,80 | 123,53 | 0,71% | - |
| 09.07.2025 | 123,18 | 123,90 | 121,83 | 122,65 | -0,47% | - |
| 08.07.2025 | 125,45 | 126,43 | 121,70 | 123,23 | -2,01% | 8,00 |
| 07.07.2025 | 126,53 | 128,20 | 124,98 | 125,75 | -0,28% | - |
| 04.07.2025 | 126,50 | 126,50 | 125,95 | 126,10 | -0,85% | - |
| 03.07.2025 | 126,50 | 128,33 | 122,88 | 127,18 | 0,67% | - |
| 02.07.2025 | 127,35 | 128,30 | 125,70 | 126,33 | -0,69% | - |
| 01.07.2025 | 128,48 | 129,05 | 126,40 | 127,20 | -1,05% | - |
| 30.06.2025 | 128,73 | 129,73 | 127,30 | 128,55 | 0,41% | 6,00 |
| 27.06.2025 | 126,18 | 128,50 | 124,83 | 128,02 | 1,73% | - |
| 26.06.2025 | 125,30 | 125,88 | 123,23 | 125,85 | 0,34% | - |
| 25.06.2025 | 127,35 | 128,20 | 124,88 | 125,43 | -1,45% | - |
| 24.06.2025 | 129,55 | 131,08 | 126,95 | 127,28 | -2,23% | - |
| 23.06.2025 | 129,08 | 131,63 | 128,40 | 130,18 | 0,66% | - |
| 20.06.2025 | 127,85 | 131,10 | 127,65 | 129,33 | 1,65% | - |
| 19.06.2025 | 129,05 | 129,08 | 127,23 | 127,23 | -1,51% | 60,00 |
| 18.06.2025 | 126,65 | 129,45 | 126,43 | 129,18 | 1,87% | 200,00 |
| 17.06.2025 | 122,23 | 126,80 | 121,45 | 126,80 | 2,98% | - |
| 16.06.2025 | 119,75 | 123,40 | 119,53 | 123,13 | 2,97% | - |
| 13.06.2025 | 120,93 | 121,88 | 119,43 | 119,58 | -2,03% | - |
| 12.06.2025 | 124,10 | 124,50 | 121,63 | 122,05 | -2,42% | - |
| 11.06.2025 | 125,53 | 126,45 | 124,35 | 125,08 | -0,56% | - |
| 10.06.2025 | 125,23 | 126,35 | 124,05 | 125,78 | 0,24% | - |
| 09.06.2025 | 126,43 | 127,83 | 124,13 | 125,48 | -0,79% | - |
| 06.06.2025 | 126,05 | 128,58 | 125,58 | 126,48 | 0,62% | - |
| 05.06.2025 | 122,53 | 126,65 | 121,95 | 125,70 | 2,34% | - |
| 04.06.2025 | 120,13 | 123,38 | 119,68 | 122,83 | 2,21% | - |
| 03.06.2025 | 120,25 | 122,20 | 118,48 | 120,18 | -0,74% | - |
| 02.06.2025 | 120,08 | 121,33 | 117,85 | 121,08 | 0,21% | - |
| 30.05.2025 | 120,28 | 121,15 | 119,10 | 120,83 | 0,90% | - |
| 29.05.2025 | 124,58 | 124,58 | 118,18 | 119,75 | -3,58% | - |
| 28.05.2025 | 126,45 | 127,58 | 123,83 | 124,20 | -1,62% | - |
| 27.05.2025 | 128,70 | 130,30 | 125,85 | 126,25 | -2,00% | - |
| 26.05.2025 | 128,10 | 129,20 | 128,05 | 128,83 | 0,90% | - |
| 23.05.2025 | 127,68 | 128,52 | 125,60 | 127,68 | -0,25% | - |
| 22.05.2025 | 127,25 | 128,98 | 126,23 | 128,00 | 0,49% | - |
| 21.05.2025 | 128,58 | 130,48 | 127,05 | 127,38 | -1,79% | - |
| 20.05.2025 | 131,55 | 133,58 | 128,70 | 129,70 | -1,71% | - |
| 19.05.2025 | 133,10 | 133,18 | 128,38 | 131,95 | -0,26% | - |
| 16.05.2025 | 125,65 | 132,83 | 125,60 | 132,30 | 1,79% | - |