134,550€
-2,39%
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 | 137,35 | 137,50 | 135,83 | 136,88 | -0,71% | - |
| 05.03.2026 | 136,30 | 138,10 | 135,45 | 137,85 | 1,51% | - |
| 04.03.2026 | 139,00 | 139,00 | 135,80 | 135,80 | -0,37% | 194,00 |
| 03.03.2026 | 136,40 | 136,45 | 136,30 | 136,30 | 0,44% | 23,00 |
| 02.03.2026 | 136,85 | 137,10 | 133,30 | 135,70 | -0,15% | 93,00 |
| 27.02.2026 | 134,85 | 135,90 | 134,85 | 135,90 | 1,30% | 37,00 |
| 26.02.2026 | 131,40 | 134,80 | 131,38 | 134,15 | 2,09% | - |
| 25.02.2026 | 133,70 | 136,50 | 131,40 | 131,40 | -1,65% | 190,00 |
| 24.02.2026 | 134,05 | 134,05 | 133,60 | 133,60 | -0,85% | 40,00 |
| 23.02.2026 | 137,30 | 139,15 | 134,75 | 134,75 | -3,61% | 75,00 |
| 20.02.2026 | 139,20 | 142,60 | 134,20 | 139,80 | 6,96% | 669,00 |
| 19.02.2026 | 128,15 | 130,70 | 128,15 | 130,70 | -2,21% | 71,00 |
| 18.02.2026 | 133,65 | 133,65 | 133,65 | 133,65 | 0,98% | 8,00 |
| 17.02.2026 | 132,35 | 132,35 | 132,35 | 132,35 | -1,64% | 1,00 |
| 16.02.2026 | 132,90 | 134,55 | 132,90 | 134,55 | 3,30% | 15,00 |
| 13.02.2026 | 130,25 | 130,25 | 130,25 | 130,25 | -2,67% | 1,00 |
| 12.02.2026 | 127,73 | 134,48 | 126,55 | 133,83 | 5,58% | - |
| 11.02.2026 | 125,90 | 126,95 | 125,90 | 126,75 | -0,63% | 99,00 |
| 10.02.2026 | 127,00 | 127,55 | 127,00 | 127,55 | 3,36% | 100,00 |
| 09.02.2026 | 119,60 | 124,00 | 119,60 | 123,40 | 5,20% | 69,00 |
| 06.02.2026 | 117,30 | 117,30 | 117,30 | 117,30 | -2,29% | 60,00 |
| 05.02.2026 | 120,05 | 120,05 | 120,05 | 120,05 | -0,02% | 1,00 |
| 04.02.2026 | 119,78 | 120,60 | 118,68 | 120,08 | 1,93% | - |
| 03.02.2026 | 121,40 | 122,50 | 117,80 | 117,80 | -3,44% | 17,00 |
| 02.02.2026 | 122,55 | 123,20 | 122,00 | 122,00 | 0,76% | 95,00 |
| 30.01.2026 | 122,85 | 124,45 | 120,83 | 121,08 | -1,65% | - |
| 29.01.2026 | 123,38 | 124,18 | 122,40 | 123,10 | -0,02% | - |
| 28.01.2026 | 122,38 | 123,88 | 122,23 | 123,13 | 0,76% | - |
| 27.01.2026 | 124,55 | 124,60 | 120,95 | 122,20 | -1,39% | - |
| 26.01.2026 | 124,15 | 126,05 | 123,50 | 123,93 | -0,94% | - |
| 23.01.2026 | 118,30 | 125,10 | 116,60 | 125,10 | 5,70% | 216,00 |
| 22.01.2026 | 119,60 | 121,00 | 117,95 | 118,35 | -0,04% | - |
| 21.01.2026 | 119,70 | 120,40 | 118,40 | 118,40 | -2,19% | 56,00 |
| 20.01.2026 | 121,45 | 121,65 | 121,05 | 121,05 | -2,30% | 138,00 |
| 19.01.2026 | 123,90 | 123,90 | 123,90 | 123,90 | -1,82% | 5,00 |
| 16.01.2026 | 128,00 | 128,00 | 126,20 | 126,20 | 0,88% | 22,00 |
| 15.01.2026 | 126,40 | 127,50 | 125,10 | 125,10 | 0,12% | 308,00 |
| 14.01.2026 | 125,15 | 125,15 | 124,40 | 124,95 | -0,20% | 109,00 |
| 13.01.2026 | 126,85 | 126,85 | 124,50 | 125,20 | 1,29% | 52,00 |
| 12.01.2026 | 124,10 | 124,10 | 123,60 | 123,60 | -2,75% | 23,00 |
| 09.01.2026 | 127,10 | 127,10 | 127,10 | 127,10 | 1,80% | 3,00 |
| 08.01.2026 | 122,50 | 125,15 | 122,50 | 124,85 | 0,64% | 201,00 |
| 07.01.2026 | 125,35 | 125,35 | 122,95 | 124,05 | -0,32% | 45,00 |
| 06.01.2026 | 124,45 | 124,45 | 124,45 | 124,45 | 0,53% | 3,00 |
| 05.01.2026 | 123,90 | 125,10 | 123,80 | 123,80 | -0,44% | 3,00 |
| 02.01.2026 | 125,00 | 125,00 | 122,35 | 124,35 | 0,12% | 7,00 |
| 30.12.2025 | 123,35 | 124,20 | 123,35 | 124,20 | 1,31% | 77,00 |
| 29.12.2025 | 123,35 | 123,95 | 122,20 | 122,60 | 0,16% | 111,00 |
| 23.12.2025 | 120,95 | 122,40 | 120,95 | 122,40 | 2,00% | 53,00 |
| 22.12.2025 | 121,05 | 121,05 | 120,00 | 120,00 | 1,91% | 92,00 |
| 19.12.2025 | 118,10 | 118,10 | 117,75 | 117,75 | -0,46% | 5,00 |
| 18.12.2025 | 118,30 | 118,30 | 118,30 | 118,30 | 2,47% | 1,00 |
| 17.12.2025 | 118,30 | 118,30 | 115,00 | 115,45 | -2,66% | 129,00 |
| 16.12.2025 | 119,75 | 119,75 | 118,60 | 118,60 | -1,74% | 11,00 |
| 15.12.2025 | 120,75 | 121,85 | 119,80 | 120,70 | -0,86% | 93,00 |
| 12.12.2025 | 120,65 | 121,75 | 120,65 | 121,75 | 2,12% | 13,00 |
| 11.12.2025 | 118,15 | 119,43 | 116,70 | 119,23 | 1,12% | - |
| 10.12.2025 | 119,15 | 119,15 | 117,80 | 117,90 | -1,83% | 7,00 |
| 09.12.2025 | 120,10 | 120,10 | 120,10 | 120,10 | 2,21% | 39,00 |
| 08.12.2025 | 120,20 | 120,20 | 117,50 | 117,50 | -2,45% | 17,00 |
| 05.12.2025 | 119,78 | 120,58 | 118,55 | 120,45 | 2,60% | - |
| 04.12.2025 | 117,40 | 117,40 | 117,40 | 117,40 | 1,56% | 10,00 |
| 03.12.2025 | 111,00 | 115,60 | 111,00 | 115,60 | 3,26% | 14,00 |
| 02.12.2025 | 112,25 | 113,50 | 110,90 | 111,95 | 0,54% | 302,00 |
| 01.12.2025 | 113,20 | 113,20 | 111,35 | 111,35 | -1,94% | 16,00 |
| 28.11.2025 | 113,55 | 113,55 | 113,55 | 113,55 | 0,46% | 11,00 |
| 27.11.2025 | 113,13 | 113,23 | 112,95 | 113,03 | -0,20% | - |
| 26.11.2025 | 114,00 | 114,00 | 113,00 | 113,25 | 3,14% | 445,00 |
| 25.11.2025 | 109,40 | 109,80 | 109,40 | 109,80 | -1,52% | 40,00 |
| 24.11.2025 | 114,10 | 114,10 | 111,50 | 111,50 | -2,02% | 8,00 |
| 21.11.2025 | 112,65 | 113,80 | 112,65 | 113,80 | -0,04% | 154,00 |
| 20.11.2025 | 113,55 | 114,68 | 112,68 | 113,85 | 0,84% | - |
| 19.11.2025 | 113,00 | 114,10 | 112,15 | 112,90 | 0,18% | 332,00 |
| 18.11.2025 | 113,15 | 113,15 | 112,70 | 112,70 | -1,27% | 24,00 |
| 17.11.2025 | 117,80 | 117,90 | 114,15 | 114,15 | -2,77% | 143,00 |
| 14.11.2025 | 117,43 | 117,78 | 116,43 | 117,40 | -0,84% | - |
| 13.11.2025 | 122,65 | 122,65 | 118,30 | 118,40 | -2,99% | 23,00 |
| 12.11.2025 | 122,25 | 124,30 | 122,05 | 122,05 | -0,25% | 11,00 |
| 11.11.2025 | 122,35 | 122,35 | 122,35 | 122,35 | -1,96% | 5,00 |
| 10.11.2025 | 121,05 | 124,80 | 121,05 | 124,80 | 5,14% | 11,00 |
| 07.11.2025 | 117,95 | 118,75 | 117,45 | 118,70 | -1,74% | 258,00 |
| 06.11.2025 | 116,20 | 120,80 | 116,00 | 120,80 | 0,96% | 118,00 |
| 05.11.2025 | 122,20 | 123,15 | 119,65 | 119,65 | -8,00% | 79,00 |
| 04.11.2025 | 130,05 | 130,05 | 130,05 | 130,05 | -0,19% | 23,00 |
| 03.11.2025 | 130,20 | 130,50 | 128,25 | 130,30 | 1,62% | 26,00 |
| 31.10.2025 | 128,15 | 128,35 | 127,75 | 128,23 | -1,10% | - |
| 30.10.2025 | 128,15 | 129,90 | 127,58 | 129,65 | -0,50% | - |
| 29.10.2025 | 129,75 | 130,30 | 129,75 | 130,30 | -0,06% | 101,00 |
| 28.10.2025 | 131,25 | 132,45 | 130,25 | 130,38 | -1,46% | - |
| 27.10.2025 | 132,30 | 132,30 | 132,30 | 132,30 | -0,04% | 22,00 |
| 24.10.2025 | 132,30 | 133,43 | 131,25 | 132,35 | -0,86% | - |
| 23.10.2025 | 135,15 | 135,45 | 133,00 | 133,50 | -0,26% | 106,00 |
| 22.10.2025 | 136,60 | 136,60 | 133,85 | 133,85 | -1,51% | 92,00 |
| 21.10.2025 | 135,55 | 135,90 | 135,55 | 135,90 | 0,52% | 22,00 |
| 20.10.2025 | 132,85 | 135,20 | 132,85 | 135,20 | 1,46% | 13,00 |
| 17.10.2025 | 127,75 | 133,25 | 127,75 | 133,25 | 1,72% | 72,00 |
| 16.10.2025 | 132,90 | 133,60 | 131,00 | 131,00 | -2,28% | 76,00 |
| 15.10.2025 | 132,40 | 134,05 | 132,40 | 134,05 | 1,71% | 28,00 |
| 14.10.2025 | 131,80 | 131,80 | 131,80 | 131,80 | -1,05% | 57,00 |
| 13.10.2025 | 132,55 | 134,10 | 132,55 | 133,20 | 0,64% | 36,00 |