163,000€
0,32%
Echtzeit-Aktienkurs Live Nation Entertainment
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 163,20 | 163,20 | 161,20 | 162,15 | -0,20% | 41,00 |
| 11.11.2026 | 160,08 | 163,88 | 159,83 | 162,48 | 3,26% | - |
| 10.11.2026 | 158,50 | 158,75 | 157,05 | 157,35 | 1,19% | 47,00 |
| 09.11.2026 | 158,30 | 158,30 | 154,95 | 155,50 | -1,55% | 125,00 |
| 06.11.2026 | 157,95 | 157,95 | 157,95 | 157,95 | -4,30% | 1,00 |
| 05.11.2026 | 165,05 | 165,10 | 163,45 | 165,05 | 0,92% | 54,00 |
| 04.11.2026 | 159,63 | 163,85 | 159,63 | 163,55 | 3,64% | - |
| 03.11.2026 | 156,80 | 157,80 | 156,60 | 157,80 | -1,00% | 3,00 |
| 02.11.2026 | 160,25 | 160,35 | 159,20 | 159,40 | 0,03% | 255,00 |
| 30.10.2026 | 158,65 | 161,00 | 158,30 | 159,35 | 0,70% | - |
| 29.10.2026 | 158,25 | 158,25 | 158,25 | 158,25 | 3,03% | 12,00 |
| 28.10.2026 | 153,50 | 153,60 | 153,50 | 153,60 | -1,06% | 6,00 |
| 27.10.2026 | 154,77 | 155,70 | 153,70 | 155,25 | -0,74% | - |
| 26.10.2026 | 154,55 | 156,40 | 154,55 | 156,40 | 0,26% | 77,00 |
| 23.10.2026 | 156,00 | 156,00 | 156,00 | 156,00 | 0,40% | 2,00 |
| 22.10.2026 | 154,40 | 156,48 | 154,05 | 155,38 | -0,78% | - |
| 21.10.2026 | 156,60 | 156,60 | 156,60 | 156,60 | 3,26% | 25,00 |
| 20.10.2026 | 151,65 | 151,65 | 151,65 | 151,65 | -1,64% | 1,00 |
| 19.10.2026 | 152,52 | 154,83 | 151,48 | 154,18 | 1,70% | - |
| 16.10.2026 | 152,85 | 154,75 | 151,60 | 151,60 | -0,49% | 79,00 |
| 15.10.2026 | 151,70 | 152,35 | 151,60 | 152,35 | 0,30% | 4,00 |
| 14.10.2026 | 154,45 | 154,90 | 151,90 | 151,90 | -1,44% | 110,00 |
| 13.10.2026 | 152,52 | 154,30 | 151,73 | 154,13 | 1,88% | - |
| 12.10.2026 | 152,38 | 152,83 | 150,33 | 151,27 | -1,93% | - |
| 09.10.2026 | 152,60 | 155,77 | 152,60 | 154,25 | 2,22% | - |
| 08.10.2026 | 150,90 | 150,90 | 150,90 | 150,90 | -0,85% | 1,00 |
| 07.10.2026 | 153,55 | 154,45 | 152,20 | 152,20 | -0,20% | 5,00 |
| 06.10.2026 | 152,73 | 153,90 | 151,83 | 152,50 | 0,33% | - |
| 05.10.2026 | 151,60 | 152,00 | 150,40 | 152,00 | 2,08% | 19,00 |
| 02.10.2026 | 147,90 | 150,45 | 147,80 | 148,90 | -0,20% | 215,00 |
| 01.10.2026 | 149,75 | 150,65 | 149,00 | 149,20 | -0,33% | 7,00 |
| 30.09.2026 | 150,35 | 151,10 | 149,70 | 149,70 | -0,43% | 61,00 |
| 29.09.2026 | 150,35 | 150,35 | 150,35 | 150,35 | 0,00% | 2,00 |
| 28.09.2026 | 150,10 | 150,35 | 148,90 | 150,35 | 1,14% | 4,00 |
| 25.09.2026 | 148,65 | 148,65 | 148,65 | 148,65 | 0,85% | 1,00 |
| 24.09.2026 | 147,40 | 147,40 | 147,40 | 147,40 | -1,77% | 1,00 |
| 23.09.2026 | 150,00 | 150,05 | 147,00 | 150,05 | 1,01% | 9,00 |
| 22.09.2026 | 148,55 | 148,55 | 148,55 | 148,55 | 1,12% | 4,00 |
| 21.09.2026 | 146,90 | 146,90 | 146,90 | 146,90 | 0,50% | 1,00 |
| 18.09.2026 | 147,20 | 147,33 | 145,58 | 146,18 | -1,00% | - |
| 17.09.2026 | 150,13 | 150,88 | 147,40 | 147,65 | -0,77% | - |
| 16.09.2026 | 147,00 | 148,80 | 146,90 | 148,80 | 0,00% | 14,00 |
| 15.09.2026 | 148,65 | 148,80 | 148,65 | 148,80 | 0,95% | 4,00 |
| 14.09.2026 | 147,40 | 147,40 | 147,40 | 147,40 | 1,03% | 7,00 |
| 11.09.2026 | 147,15 | 148,20 | 144,80 | 145,90 | -0,68% | - |
| 10.09.2026 | 146,65 | 148,27 | 145,55 | 146,90 | 0,58% | - |
| 09.09.2026 | 146,55 | 146,55 | 146,05 | 146,05 | -0,65% | 4,00 |
| 08.09.2026 | 147,55 | 147,55 | 147,00 | 147,00 | -1,44% | 4,00 |
| 07.09.2026 | 149,45 | 149,45 | 147,65 | 149,15 | -0,57% | 8,00 |
| 04.09.2026 | 151,90 | 153,30 | 150,00 | 150,00 | -2,44% | 23,00 |
| 03.09.2026 | 155,55 | 155,55 | 153,75 | 153,75 | -0,93% | 31,00 |
| 02.09.2026 | 155,20 | 155,20 | 155,20 | 155,20 | 1,44% | 1,00 |
| 01.09.2026 | 155,90 | 155,90 | 153,00 | 153,00 | -1,29% | 41,00 |
| 31.08.2026 | 155,00 | 155,00 | 155,00 | 155,00 | 0,36% | 2,00 |
| 28.08.2026 | 155,40 | 155,50 | 152,77 | 154,45 | -0,29% | - |
| 27.08.2026 | 154,90 | 154,90 | 154,90 | 154,90 | -1,96% | 10,00 |
| 26.08.2026 | 160,70 | 161,00 | 158,00 | 158,00 | -0,60% | 15,00 |
| 25.08.2026 | 156,65 | 158,95 | 156,65 | 158,95 | 1,63% | 49,00 |
| 24.08.2026 | 156,40 | 156,40 | 156,40 | 156,40 | 0,71% | 2,00 |
| 21.08.2026 | 155,45 | 155,45 | 155,30 | 155,30 | -2,11% | 6,00 |
| 20.08.2026 | 158,65 | 158,65 | 158,65 | 158,65 | 0,99% | 1,00 |
| 19.08.2026 | 157,10 | 157,10 | 157,10 | 157,10 | 0,87% | 1,00 |
| 18.08.2026 | 158,30 | 158,40 | 155,75 | 155,75 | -3,02% | 32,00 |
| 17.08.2026 | 163,00 | 163,10 | 160,60 | 160,60 | -1,02% | 31,00 |
| 14.08.2026 | 161,60 | 162,25 | 161,60 | 162,25 | 0,59% | 11,00 |
| 13.08.2026 | 161,30 | 161,30 | 161,30 | 161,30 | 2,41% | 1,00 |
| 12.08.2026 | 158,25 | 158,25 | 157,50 | 157,50 | -1,19% | 4,00 |
| 11.08.2026 | 159,93 | 161,02 | 158,85 | 159,40 | 2,41% | - |
| 10.08.2026 | 155,65 | 155,65 | 155,65 | 155,65 | -2,01% | 2,00 |
| 07.08.2026 | 158,45 | 158,85 | 158,25 | 158,85 | -0,17% | 21,00 |
| 06.08.2026 | 159,33 | 159,58 | 158,18 | 159,13 | -0,48% | - |
| 05.08.2026 | 159,75 | 159,90 | 159,75 | 159,90 | 0,41% | 3,00 |
| 04.08.2026 | 157,40 | 159,25 | 157,30 | 159,25 | 2,94% | 10,00 |
| 03.08.2026 | 152,85 | 154,70 | 152,10 | 154,70 | 0,00% | 10,00 |
| 31.07.2026 | 162,00 | 162,00 | 154,70 | 154,70 | -3,52% | 32,00 |
| 30.07.2026 | 162,30 | 162,30 | 160,35 | 160,35 | 1,58% | 6,00 |
| 29.07.2026 | 158,05 | 158,85 | 157,85 | 157,85 | 0,35% | 7,00 |
| 28.07.2026 | 157,30 | 157,30 | 157,30 | 157,30 | -0,25% | 2,00 |
| 27.07.2026 | 158,30 | 158,30 | 157,60 | 157,70 | 1,97% | 10,00 |
| 24.07.2026 | 154,80 | 156,40 | 154,10 | 154,65 | -1,18% | - |
| 23.07.2026 | 155,75 | 156,50 | 155,75 | 156,50 | 0,03% | 48,00 |
| 22.07.2026 | 156,45 | 156,45 | 156,45 | 156,45 | 0,32% | 1,00 |
| 21.07.2026 | 158,10 | 158,10 | 155,95 | 155,95 | -0,35% | 12,00 |
| 20.07.2026 | 156,50 | 156,50 | 156,50 | 156,50 | 0,64% | 8,00 |
| 17.07.2026 | 155,50 | 155,50 | 155,50 | 155,50 | -0,26% | 1,00 |
| 16.07.2026 | 154,80 | 155,90 | 154,80 | 155,90 | -3,20% | 69,00 |
| 15.07.2026 | 158,05 | 161,05 | 158,05 | 161,05 | 1,62% | 6,00 |
| 14.07.2026 | 160,43 | 161,15 | 158,20 | 158,48 | 0,33% | - |
| 13.07.2026 | 156,50 | 157,95 | 156,50 | 157,95 | -0,13% | 3,00 |
| 10.07.2026 | 159,58 | 160,35 | 157,05 | 158,15 | -0,38% | - |
| 09.07.2026 | 158,75 | 158,75 | 158,75 | 158,75 | -0,66% | 1,00 |
| 08.07.2026 | 159,60 | 160,95 | 159,60 | 159,80 | -1,45% | 5,00 |
| 07.07.2026 | 161,10 | 162,15 | 161,10 | 162,15 | 1,50% | 3,00 |
| 06.07.2026 | 162,80 | 162,80 | 159,75 | 159,75 | -2,44% | 51,00 |
| 03.07.2026 | 163,75 | 163,75 | 163,75 | 163,75 | 1,80% | 2,00 |
| 02.07.2026 | 160,85 | 160,85 | 160,85 | 160,85 | -0,03% | 1,00 |
| 01.07.2026 | 160,80 | 161,80 | 159,85 | 160,90 | 0,63% | 11,00 |
| 30.06.2026 | 159,45 | 159,90 | 159,45 | 159,90 | 1,69% | 28,00 |
| 29.06.2026 | 159,05 | 159,05 | 157,25 | 157,25 | 1,45% | 2,00 |
| 26.06.2026 | 155,00 | 155,00 | 155,00 | 155,00 | 3,20% | 40,00 |