134,550€
-1,86%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 137,45 | 138,33 | 134,55 | 134,55 | -2,27% | - |
| 05.03.2026 | 136,30 | 138,40 | 135,45 | 137,68 | 1,03% | - |
| 04.03.2026 | 138,95 | 139,83 | 133,75 | 136,27 | -2,29% | - |
| 03.03.2026 | 137,48 | 139,93 | 133,60 | 139,48 | 0,76% | - |
| 02.03.2026 | 136,33 | 138,55 | 132,75 | 138,43 | 0,95% | - |
| 27.02.2026 | 135,35 | 138,98 | 133,63 | 137,13 | 2,60% | - |
| 26.02.2026 | 131,38 | 135,40 | 131,38 | 133,65 | 1,63% | 792,00 |
| 25.02.2026 | 134,13 | 137,05 | 131,38 | 131,50 | -1,99% | - |
| 24.02.2026 | 134,63 | 135,52 | 133,65 | 134,18 | -0,04% | - |
| 23.02.2026 | 136,65 | 139,73 | 133,75 | 134,23 | -2,81% | - |
| 20.02.2026 | 140,38 | 143,00 | 134,80 | 138,10 | 2,68% | - |
| 19.02.2026 | 128,77 | 137,13 | 128,20 | 134,50 | 1,80% | - |
| 18.02.2026 | 133,10 | 135,73 | 130,93 | 132,13 | -0,83% | - |
| 17.02.2026 | 133,33 | 133,83 | 129,38 | 133,23 | -0,32% | - |
| 16.02.2026 | 133,58 | 134,10 | 133,48 | 133,65 | 0,30% | - |
| 13.02.2026 | 130,88 | 134,43 | 130,52 | 133,25 | 2,82% | - |
| 12.02.2026 | 127,73 | 134,48 | 126,55 | 129,60 | 1,85% | 35,00 |
| 11.02.2026 | 125,60 | 127,38 | 124,98 | 127,25 | 1,37% | 155,00 |
| 10.02.2026 | 124,18 | 127,88 | 124,10 | 125,53 | 1,13% | - |
| 09.02.2026 | 119,10 | 124,40 | 117,95 | 124,13 | 4,18% | - |
| 06.02.2026 | 117,13 | 119,83 | 116,93 | 119,15 | 1,79% | - |
| 05.02.2026 | 120,75 | 121,10 | 115,73 | 117,05 | -3,00% | - |
| 04.02.2026 | 119,73 | 120,75 | 118,68 | 120,68 | 1,03% | - |
| 03.02.2026 | 121,95 | 122,15 | 117,48 | 119,45 | -2,17% | - |
| 02.02.2026 | 121,63 | 124,10 | 120,88 | 122,10 | -0,49% | - |
| 30.01.2026 | 123,05 | 124,45 | 120,60 | 122,70 | -0,65% | - |
| 29.01.2026 | 123,03 | 124,18 | 122,08 | 123,50 | 0,00% | - |
| 28.01.2026 | 122,33 | 124,48 | 121,98 | 123,50 | 1,19% | - |
| 27.01.2026 | 124,35 | 124,60 | 120,88 | 122,05 | -1,97% | - |
| 26.01.2026 | 123,80 | 126,05 | 123,20 | 124,50 | 3,97% | - |
| 23.01.2026 | 117,73 | 125,33 | 117,08 | 119,75 | 2,09% | - |
| 22.01.2026 | 119,63 | 121,00 | 117,13 | 117,30 | -1,90% | - |
| 21.01.2026 | 120,08 | 120,65 | 117,70 | 119,58 | -0,35% | - |
| 20.01.2026 | 122,33 | 122,38 | 119,93 | 120,00 | -2,48% | - |
| 19.01.2026 | 123,23 | 123,50 | 122,90 | 123,05 | -1,20% | - |
| 16.01.2026 | 128,50 | 128,50 | 124,48 | 124,55 | -0,80% | - |
| 15.01.2026 | 125,93 | 127,33 | 124,68 | 125,55 | -0,44% | - |
| 14.01.2026 | 125,10 | 126,18 | 124,18 | 126,10 | 0,56% | - |
| 13.01.2026 | 126,38 | 126,38 | 123,20 | 125,40 | -1,74% | - |
| 12.01.2026 | 124,70 | 127,95 | 123,63 | 127,63 | 1,81% | - |
| 09.01.2026 | 126,45 | 127,50 | 124,50 | 125,35 | -0,79% | - |
| 08.01.2026 | 122,93 | 126,55 | 122,75 | 126,35 | 2,64% | - |
| 07.01.2026 | 124,48 | 125,28 | 122,85 | 123,10 | -1,05% | - |
| 06.01.2026 | 123,85 | 125,50 | 123,08 | 124,40 | 0,53% | - |
| 05.01.2026 | 124,50 | 126,13 | 123,73 | 123,75 | -0,04% | - |
| 02.01.2026 | 121,33 | 124,58 | 121,23 | 123,80 | 1,81% | - |
| 30.12.2025 | 122,70 | 123,78 | 121,60 | 121,60 | -1,14% | - |
| 29.12.2025 | 122,98 | 124,38 | 122,65 | 123,00 | 0,45% | - |
| 23.12.2025 | 120,33 | 122,88 | 119,98 | 122,45 | 1,66% | - |
| 22.12.2025 | 120,55 | 121,60 | 119,88 | 120,45 | 0,27% | - |
| 19.12.2025 | 118,23 | 121,20 | 118,23 | 120,13 | 1,54% | - |
| 18.12.2025 | 116,15 | 119,38 | 116,00 | 118,30 | 2,65% | - |
| 17.12.2025 | 117,93 | 118,20 | 115,05 | 115,25 | -2,14% | - |
| 16.12.2025 | 120,28 | 121,15 | 117,28 | 117,78 | -2,60% | - |
| 15.12.2025 | 120,78 | 121,80 | 118,60 | 120,93 | -0,78% | - |
| 12.12.2025 | 121,15 | 123,13 | 120,85 | 121,88 | 1,02% | - |
| 11.12.2025 | 118,20 | 120,65 | 116,70 | 120,65 | 1,73% | - |
| 10.12.2025 | 119,60 | 121,30 | 117,00 | 118,60 | -0,92% | - |
| 09.12.2025 | 118,60 | 120,78 | 118,05 | 119,70 | 0,93% | - |
| 08.12.2025 | 119,58 | 119,83 | 117,15 | 118,60 | -0,50% | - |
| 05.12.2025 | 119,88 | 121,13 | 118,55 | 119,20 | 2,67% | - |
| 04.12.2025 | 116,88 | 120,13 | 115,55 | 116,10 | 5,88% | - |
| 03.12.2025 | 110,65 | 116,93 | 109,65 | 109,65 | -1,31% | - |
| 02.12.2025 | 112,83 | 116,78 | 110,55 | 111,10 | -1,64% | - |
| 01.12.2025 | 112,68 | 113,90 | 111,25 | 112,95 | -0,44% | - |
| 28.11.2025 | 113,28 | 114,48 | 111,43 | 113,45 | 1,25% | - |
| 27.11.2025 | 113,03 | 113,23 | 112,05 | 112,05 | -0,58% | - |
| 26.11.2025 | 112,13 | 113,90 | 111,78 | 112,70 | 1,49% | - |
| 25.11.2025 | 108,90 | 112,40 | 108,50 | 111,05 | 2,30% | - |
| 24.11.2025 | 113,48 | 114,08 | 108,55 | 108,55 | -3,17% | - |
| 21.11.2025 | 111,95 | 114,75 | 111,55 | 112,10 | -1,23% | - |
| 20.11.2025 | 113,63 | 114,68 | 111,45 | 113,50 | 0,93% | - |
| 19.11.2025 | 113,30 | 114,08 | 111,95 | 112,45 | -0,62% | - |
| 18.11.2025 | 113,63 | 114,80 | 112,28 | 113,15 | -2,37% | - |
| 17.11.2025 | 117,13 | 118,28 | 112,90 | 115,90 | -0,60% | - |
| 14.11.2025 | 117,55 | 117,78 | 116,40 | 116,60 | -3,56% | - |
| 13.11.2025 | 122,45 | 122,45 | 117,40 | 120,90 | -0,66% | - |
| 12.11.2025 | 122,65 | 124,13 | 121,28 | 121,70 | -0,45% | - |
| 11.11.2025 | 124,10 | 124,10 | 121,68 | 122,25 | -1,29% | - |
| 10.11.2025 | 121,80 | 125,15 | 120,93 | 123,85 | 5,49% | - |
| 07.11.2025 | 118,85 | 122,83 | 117,28 | 117,40 | 1,73% | - |
| 06.11.2025 | 116,15 | 122,05 | 115,40 | 115,40 | -2,74% | - |
| 05.11.2025 | 124,63 | 126,95 | 116,75 | 118,65 | -10,11% | - |
| 04.11.2025 | 129,18 | 132,93 | 128,08 | 132,00 | 1,07% | - |
| 03.11.2025 | 129,48 | 131,50 | 127,08 | 130,60 | 0,89% | - |
| 31.10.2025 | 128,00 | 130,98 | 127,75 | 129,45 | 1,69% | - |
| 30.10.2025 | 128,02 | 129,90 | 125,85 | 127,30 | -1,93% | - |
| 29.10.2025 | 129,93 | 131,18 | 124,80 | 129,80 | 0,54% | - |
| 28.10.2025 | 131,20 | 132,45 | 128,08 | 129,10 | -1,03% | - |
| 27.10.2025 | 132,45 | 132,70 | 128,70 | 130,45 | -0,76% | - |
| 24.10.2025 | 132,38 | 133,43 | 131,25 | 131,45 | -0,90% | - |
| 23.10.2025 | 134,52 | 135,98 | 131,40 | 132,65 | -1,52% | - |
| 22.10.2025 | 135,50 | 137,10 | 133,33 | 134,70 | 0,67% | - |
| 21.10.2025 | 134,70 | 136,40 | 133,80 | 133,80 | -0,26% | - |
| 20.10.2025 | 133,38 | 135,83 | 132,98 | 134,15 | 1,05% | - |
| 17.10.2025 | 128,85 | 133,90 | 128,08 | 132,75 | 0,80% | - |
| 16.10.2025 | 133,33 | 133,88 | 129,05 | 131,70 | -1,13% | - |
| 15.10.2025 | 131,77 | 134,75 | 131,08 | 133,20 | 1,80% | - |
| 14.10.2025 | 132,18 | 132,98 | 130,85 | 130,85 | -1,32% | - |
| 13.10.2025 | 132,85 | 134,10 | 132,60 | 132,60 | -0,11% | - |