129,650€
-0,38%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 126,35 | 130,48 | 125,98 | 129,98 | 2,08% | - |
| 14.05.2025 | 127,90 | 128,58 | 125,30 | 127,33 | -0,45% | - |
| 13.05.2025 | 126,45 | 128,88 | 125,90 | 127,90 | 0,65% | - |
| 12.05.2025 | 122,00 | 127,48 | 122,00 | 127,08 | 4,78% | - |
| 09.05.2025 | 119,98 | 122,03 | 119,43 | 121,28 | 1,04% | - |
| 08.05.2025 | 119,33 | 122,58 | 117,88 | 120,03 | 1,16% | - |
| 07.05.2025 | 118,58 | 120,43 | 116,05 | 118,65 | 0,61% | - |
| 06.05.2025 | 119,95 | 121,33 | 117,53 | 117,93 | -1,93% | - |
| 05.05.2025 | 117,33 | 121,30 | 115,95 | 120,25 | 1,63% | - |
| 02.05.2025 | 115,90 | 121,80 | 113,60 | 118,33 | 1,26% | - |
| 30.04.2025 | 116,40 | 116,95 | 112,43 | 116,85 | 0,54% | - |
| 29.04.2025 | 117,13 | 117,65 | 114,50 | 116,23 | -0,39% | - |
| 28.04.2025 | 116,00 | 117,98 | 115,68 | 116,68 | -0,19% | - |
| 25.04.2025 | 117,15 | 118,23 | 115,65 | 116,90 | 0,19% | - |
| 24.04.2025 | 115,23 | 117,98 | 113,30 | 116,68 | 0,71% | - |
| 23.04.2025 | 114,33 | 118,43 | 113,98 | 115,85 | 2,93% | - |
| 22.04.2025 | 106,85 | 112,75 | 106,85 | 112,55 | 0,58% | - |
| 17.04.2025 | 111,35 | 113,23 | 108,75 | 111,90 | 1,66% | - |
| 16.04.2025 | 112,45 | 114,00 | 108,68 | 110,08 | -3,68% | - |
| 15.04.2025 | 113,08 | 115,20 | 111,90 | 114,28 | 1,06% | - |
| 14.04.2025 | 117,50 | 119,43 | 111,83 | 113,08 | -0,94% | - |
| 11.04.2025 | 115,50 | 116,10 | 110,63 | 114,15 | -0,98% | - |
| 10.04.2025 | 120,03 | 120,43 | 111,25 | 115,28 | -4,26% | 105,00 |
| 09.04.2025 | 105,40 | 121,63 | 104,55 | 120,40 | 11,02% | - |
| 08.04.2025 | 110,53 | 116,30 | 107,13 | 108,45 | -0,57% | - |
| 07.04.2025 | 106,30 | 114,50 | 102,80 | 109,08 | -1,24% | 55,00 |
| 04.04.2025 | 113,33 | 113,90 | 104,00 | 110,45 | -3,33% | - |
| 03.04.2025 | 117,58 | 118,23 | 113,00 | 114,25 | -7,94% | 90,00 |
| 02.04.2025 | 122,13 | 124,20 | 119,38 | 124,10 | 1,41% | - |
| 01.04.2025 | 119,48 | 123,70 | 119,43 | 122,38 | 1,30% | - |
| 31.03.2025 | 115,30 | 121,58 | 113,50 | 120,80 | 5,39% | - |
| 28.03.2025 | 118,58 | 119,75 | 114,10 | 114,63 | -4,86% | - |
| 27.03.2025 | 117,93 | 120,58 | 115,78 | 120,48 | 1,54% | - |
| 26.03.2025 | 117,70 | 120,63 | 117,30 | 118,65 | 2,75% | - |
| 25.03.2025 | 117,58 | 118,68 | 115,13 | 115,48 | -1,87% | - |
| 24.03.2025 | 114,28 | 119,63 | 114,15 | 117,68 | 1,05% | - |
| 21.03.2025 | 112,58 | 117,93 | 110,10 | 116,45 | 3,63% | - |
| 20.03.2025 | 112,83 | 114,20 | 108,08 | 112,38 | 0,31% | - |
| 19.03.2025 | 109,28 | 113,70 | 109,00 | 112,03 | 2,73% | - |
| 18.03.2025 | 111,55 | 112,10 | 104,41 | 109,05 | -7,11% | - |
| 17.03.2025 | 107,68 | 117,43 | 107,53 | 117,40 | 9,13% | - |
| 14.03.2025 | 106,73 | 110,83 | 105,63 | 107,58 | 1,25% | - |
| 13.03.2025 | 112,00 | 120,65 | 104,05 | 106,25 | -3,52% | - |
| 12.03.2025 | 111,63 | 122,08 | 110,00 | 110,13 | -8,32% | - |
| 11.03.2025 | 112,18 | 120,23 | 108,98 | 120,13 | 7,09% | - |
| 10.03.2025 | 117,25 | 118,53 | 110,85 | 112,18 | -4,55% | - |
| 07.03.2025 | 121,13 | 121,93 | 113,28 | 117,53 | -3,05% | 1.000,00 |
| 06.03.2025 | 126,70 | 126,88 | 121,20 | 121,23 | -4,36% | 30,00 |
| 05.03.2025 | 130,68 | 130,68 | 124,98 | 126,75 | -2,69% | - |