123,000€
-0,85%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 131,35 | 132,35 | 131,35 | 132,35 | 1,30% | 55,00 |
| 09.10.2025 | 128,20 | 130,65 | 128,20 | 130,65 | 0,54% | 4,00 |
| 08.10.2025 | 133,15 | 133,20 | 129,40 | 129,95 | -2,95% | 334,00 |
| 07.10.2025 | 132,50 | 133,90 | 132,50 | 133,90 | 1,52% | 12,00 |
| 06.10.2025 | 133,20 | 134,10 | 131,50 | 131,90 | 0,30% | 92,00 |
| 03.10.2025 | 133,30 | 133,30 | 131,50 | 131,50 | -1,16% | 32,00 |
| 02.10.2025 | 134,85 | 134,85 | 133,05 | 133,05 | -1,74% | 32,00 |
| 01.10.2025 | 138,85 | 139,30 | 134,15 | 135,40 | -4,88% | 75,00 |
| 30.09.2025 | 142,35 | 142,35 | 142,35 | 142,35 | 2,23% | 14,00 |
| 29.09.2025 | 137,65 | 139,25 | 137,65 | 139,25 | 0,54% | 131,00 |
| 26.09.2025 | 139,70 | 139,70 | 138,50 | 138,50 | -0,54% | 21,00 |
| 25.09.2025 | 139,25 | 139,25 | 139,25 | 139,25 | -0,78% | 40,00 |
| 24.09.2025 | 140,35 | 140,35 | 140,35 | 140,35 | 0,57% | 1,00 |
| 23.09.2025 | 140,75 | 140,75 | 139,55 | 139,55 | 0,72% | 154,00 |
| 22.09.2025 | 138,55 | 138,55 | 138,55 | 138,55 | -0,57% | 12,00 |
| 19.09.2025 | 139,85 | 139,85 | 137,50 | 139,35 | -0,57% | 82,00 |
| 18.09.2025 | 140,00 | 140,15 | 139,55 | 140,15 | -2,03% | 33,00 |
| 17.09.2025 | 144,00 | 144,90 | 142,75 | 143,05 | -0,07% | 104,00 |
| 16.09.2025 | 145,45 | 145,45 | 141,25 | 143,15 | -2,62% | 89,00 |
| 15.09.2025 | 149,00 | 149,00 | 147,00 | 147,00 | -0,74% | 41,00 |
| 12.09.2025 | 148,95 | 148,95 | 148,10 | 148,10 | 0,41% | 31,00 |
| 11.09.2025 | 146,80 | 147,50 | 146,75 | 147,50 | 0,68% | 101,00 |
| 10.09.2025 | 146,10 | 146,75 | 145,40 | 146,50 | 0,62% | 157,00 |
| 09.09.2025 | 144,50 | 145,60 | 144,50 | 145,60 | 2,61% | 35,00 |
| 08.09.2025 | 140,20 | 141,90 | 140,20 | 141,90 | 0,60% | 41,00 |
| 05.09.2025 | 140,05 | 141,05 | 140,05 | 141,05 | 0,71% | 40,00 |
| 04.09.2025 | 140,05 | 140,05 | 140,00 | 140,05 | 1,49% | 101,00 |
| 03.09.2025 | 143,05 | 143,05 | 138,00 | 138,00 | -2,09% | 21,00 |
| 02.09.2025 | 140,40 | 140,95 | 140,40 | 140,95 | -1,74% | 83,00 |
| 01.09.2025 | 142,70 | 143,45 | 141,25 | 143,45 | 0,77% | 58,00 |
| 29.08.2025 | 142,80 | 143,50 | 142,35 | 142,35 | -0,18% | 11,00 |
| 28.08.2025 | 143,40 | 143,40 | 141,70 | 142,60 | -0,49% | 59,00 |
| 27.08.2025 | 142,75 | 143,30 | 142,75 | 143,30 | 0,70% | 3,00 |
| 26.08.2025 | 143,15 | 143,20 | 142,30 | 142,30 | 0,35% | 98,00 |
| 25.08.2025 | 142,95 | 142,95 | 141,80 | 141,80 | -0,18% | 77,00 |
| 22.08.2025 | 141,00 | 142,05 | 141,00 | 142,05 | 1,18% | 41,00 |
| 21.08.2025 | 138,00 | 140,40 | 138,00 | 140,40 | 1,74% | 241,00 |
| 20.08.2025 | 140,45 | 140,45 | 137,80 | 138,00 | -1,00% | 17,00 |
| 19.08.2025 | 139,90 | 139,90 | 139,15 | 139,40 | -0,11% | 132,00 |
| 18.08.2025 | 136,90 | 139,55 | 136,75 | 139,55 | 1,12% | 88,00 |
| 15.08.2025 | 140,05 | 140,05 | 138,00 | 138,00 | -0,04% | 32,00 |
| 14.08.2025 | 135,80 | 138,20 | 134,65 | 138,05 | 1,66% | - |