89,980€
1,03%
Echtzeit-Aktienkurs Live Nation Entertainment
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 89,09 | 90,70 | 88,10 | 89,96 | 1,01% | 31,00 |
| 08.05.2024 | 89,70 | 90,11 | 88,66 | 89,06 | -0,55% | 36,00 |
| 07.05.2024 | 89,06 | 91,13 | 88,51 | 89,55 | 0,69% | 1,00 |
| 06.05.2024 | 88,05 | 89,44 | 86,84 | 88,94 | 0,92% | 25,00 |
| 03.05.2024 | 85,60 | 90,15 | 84,07 | 88,13 | 7,24% | 229,00 |
| 02.05.2024 | 83,32 | 84,33 | 82,08 | 82,18 | -1,34% | 7,00 |
| 30.04.2024 | 84,54 | 85,43 | 82,94 | 83,30 | -1,34% | 181,00 |
| 29.04.2024 | 84,01 | 84,69 | 83,58 | 84,43 | 0,51% | 5,00 |
| 26.04.2024 | 82,66 | 84,05 | 82,03 | 84,00 | 1,97% | - |
| 25.04.2024 | 83,53 | 83,76 | 82,21 | 82,38 | -1,78% | 31,00 |
| 24.04.2024 | 84,31 | 84,62 | 83,61 | 83,87 | -0,30% | 30,00 |
| 23.04.2024 | 82,98 | 86,01 | 82,83 | 84,12 | 1,63% | 1,00 |
| 22.04.2024 | 84,57 | 85,37 | 82,77 | 82,77 | -2,02% | 192,00 |
| 19.04.2024 | 83,67 | 84,83 | 83,63 | 84,48 | 0,25% | 65,00 |
| 18.04.2024 | 86,18 | 86,52 | 84,27 | 84,27 | -1,89% | 152,00 |
| 17.04.2024 | 86,92 | 88,79 | 85,81 | 85,89 | -1,21% | 219,00 |
| 16.04.2024 | 87,50 | 88,62 | 84,04 | 86,94 | -7,45% | 762,00 |
| 15.04.2024 | 95,17 | 96,52 | 93,42 | 93,94 | -1,04% | 1,00 |
| 12.04.2024 | 96,01 | 96,55 | 94,46 | 94,93 | -0,91% | - |
| 11.04.2024 | 94,38 | 95,89 | 93,79 | 95,80 | 1,36% | 60,00 |
| 10.04.2024 | 94,68 | 94,94 | 93,97 | 94,51 | -0,11% | - |
| 09.04.2024 | 94,66 | 94,87 | 94,14 | 94,61 | -0,07% | 18,00 |
| 08.04.2024 | 95,47 | 95,89 | 94,59 | 94,68 | -0,91% | 4,00 |
| 05.04.2024 | 94,68 | 96,15 | 94,50 | 95,55 | 1,06% | 16,00 |
| 04.04.2024 | 96,21 | 96,69 | 94,39 | 94,55 | -1,76% | - |
| 03.04.2024 | 97,14 | 97,40 | 95,85 | 96,24 | -1,18% | 15,00 |
| 02.04.2024 | 97,04 | 97,82 | 95,08 | 97,39 | -0,67% | 126,00 |
| 28.03.2024 | 98,60 | 99,25 | 97,75 | 98,05 | -0,71% | 160,00 |
| 27.03.2024 | 96,60 | 98,95 | 96,50 | 98,75 | 2,49% | 329,00 |
| 26.03.2024 | 97,80 | 98,15 | 96,35 | 96,35 | -1,63% | 36,00 |
| 25.03.2024 | 98,00 | 98,45 | 97,60 | 97,95 | -0,41% | 16,00 |
| 22.03.2024 | 98,40 | 99,00 | 98,00 | 98,35 | 0,10% | - |
| 21.03.2024 | 95,70 | 98,50 | 95,70 | 98,25 | 2,61% | 97,00 |
| 20.03.2024 | 95,70 | 96,15 | 95,20 | 95,75 | 0,00% | - |
| 19.03.2024 | 96,10 | 96,50 | 94,65 | 95,75 | -0,36% | 25,00 |
| 18.03.2024 | 95,35 | 96,65 | 94,85 | 96,10 | 0,79% | 104,00 |
| 15.03.2024 | 94,90 | 96,35 | 94,50 | 95,35 | 0,42% | - |
| 14.03.2024 | 95,40 | 96,30 | 94,45 | 94,95 | -0,31% | 80,00 |
| 13.03.2024 | 93,25 | 95,35 | 93,15 | 95,25 | 2,14% | 13,00 |
| 12.03.2024 | 91,55 | 93,85 | 91,35 | 93,25 | 1,86% | 100,00 |
| 11.03.2024 | 91,10 | 92,05 | 90,55 | 91,55 | 0,33% | - |
| 08.03.2024 | 91,80 | 92,40 | 90,35 | 91,25 | -0,65% | - |
| 07.03.2024 | 90,90 | 92,25 | 90,40 | 91,85 | 0,99% | 12,00 |
| 06.03.2024 | 90,40 | 91,20 | 89,50 | 90,95 | 0,44% | 49,00 |
| 05.03.2024 | 90,70 | 90,90 | 89,20 | 90,55 | -0,33% | 11,00 |
| 04.03.2024 | 89,50 | 92,05 | 89,10 | 90,85 | 1,34% | 10,00 |
| 01.03.2024 | 89,90 | 90,50 | 89,25 | 89,65 | -0,11% | 116,00 |
| 29.02.2024 | 86,95 | 89,85 | 86,60 | 89,75 | 3,22% | 14,00 |
| 28.02.2024 | 86,30 | 87,85 | 86,00 | 86,95 | 0,69% | 7,00 |
| 27.02.2024 | 84,85 | 86,45 | 84,60 | 86,35 | 1,41% | 1,00 |
| 26.02.2024 | 87,80 | 87,85 | 85,05 | 85,15 | -3,40% | 64,00 |
| 23.02.2024 | 89,80 | 93,55 | 87,60 | 88,15 | 1,97% | 166,00 |
| 22.02.2024 | 84,35 | 86,75 | 83,80 | 86,45 | 2,49% | 208,00 |
| 21.02.2024 | 85,10 | 85,55 | 84,05 | 84,35 | -0,82% | - |
| 20.02.2024 | 85,95 | 86,05 | 84,20 | 85,05 | -1,33% | 147,00 |
| 19.02.2024 | 86,55 | 87,00 | 85,80 | 86,20 | -0,35% | 87,00 |
| 16.02.2024 | 87,10 | 87,35 | 86,05 | 86,50 | -0,63% | 87,00 |
| 15.02.2024 | 83,45 | 87,35 | 83,05 | 87,05 | 4,56% | 25,00 |
| 14.02.2024 | 81,85 | 83,30 | 81,45 | 83,25 | 1,59% | 2,00 |
| 13.02.2024 | 83,05 | 83,10 | 81,65 | 81,95 | -1,44% | 200,00 |
| 12.02.2024 | 82,95 | 83,90 | 82,60 | 83,15 | 0,24% | 47,00 |
| 09.02.2024 | 81,60 | 83,95 | 81,40 | 82,95 | 1,59% | 36,00 |
| 08.02.2024 | 81,35 | 82,55 | 81,25 | 81,65 | 0,25% | 29,00 |
| 07.02.2024 | 82,60 | 82,85 | 81,30 | 81,45 | -1,33% | - |
| 06.02.2024 | 81,20 | 83,55 | 80,80 | 82,55 | 1,48% | 19,00 |
| 05.02.2024 | 81,65 | 82,10 | 80,75 | 81,35 | -0,25% | - |
| 02.02.2024 | 82,25 | 82,55 | 81,30 | 81,55 | -0,85% | - |
| 01.02.2024 | 82,35 | 82,60 | 80,35 | 82,25 | 0,00% | 328,00 |
| 31.01.2024 | 82,10 | 82,95 | 81,20 | 82,25 | 0,37% | 18,00 |
| 30.01.2024 | 82,25 | 83,05 | 81,60 | 81,95 | -0,49% | 24,00 |
| 29.01.2024 | 82,25 | 82,60 | 81,70 | 82,35 | 0,12% | 60,00 |
| 26.01.2024 | 82,60 | 82,75 | 81,85 | 82,25 | -0,72% | 60,00 |
| 25.01.2024 | 82,25 | 83,10 | 81,80 | 82,85 | 0,85% | 1,00 |
| 24.01.2024 | 83,30 | 83,40 | 81,55 | 82,15 | -0,96% | 8,00 |
| 23.01.2024 | 81,55 | 83,75 | 81,55 | 82,95 | 1,34% | 1,00 |
| 22.01.2024 | 83,65 | 84,20 | 81,75 | 81,85 | -2,03% | 8,00 |
| 19.01.2024 | 83,25 | 84,05 | 82,45 | 83,55 | 0,12% | - |
| 18.01.2024 | 82,80 | 83,75 | 81,85 | 83,45 | 0,48% | - |
| 17.01.2024 | 83,15 | 83,25 | 81,90 | 83,05 | -0,24% | - |
| 16.01.2024 | 82,70 | 83,25 | 82,20 | 83,25 | 0,67% | - |
| 15.01.2024 | 82,75 | 82,85 | 82,50 | 82,70 | -0,18% | 20,00 |
| 12.01.2024 | 83,40 | 84,85 | 82,20 | 82,85 | -0,36% | 14,00 |
| 11.01.2024 | 81,65 | 83,25 | 81,25 | 83,15 | 1,96% | - |
| 10.01.2024 | 83,60 | 83,65 | 81,15 | 81,55 | -2,39% | 250,00 |
| 09.01.2024 | 82,25 | 83,75 | 81,35 | 83,55 | 1,33% | - |
| 08.01.2024 | 81,15 | 82,95 | 80,85 | 82,45 | 0,98% | 50,00 |
| 05.01.2024 | 81,45 | 81,95 | 80,60 | 81,65 | 0,25% | 3,00 |
| 04.01.2024 | 81,85 | 82,65 | 81,25 | 81,45 | -0,49% | 18,00 |
| 03.01.2024 | 83,70 | 83,95 | 81,85 | 81,85 | -2,39% | - |
| 02.01.2024 | 84,95 | 85,95 | 83,65 | 83,85 | -1,41% | 237,00 |
| 29.12.2023 | 85,00 | 85,50 | 84,60 | 85,05 | 0,00% | 25,00 |
| 28.12.2023 | 83,70 | 85,45 | 83,00 | 85,05 | 1,55% | 40,00 |
| 27.12.2023 | 83,70 | 84,10 | 83,00 | 83,75 | 0,72% | 13,00 |
| 22.12.2023 | 82,85 | 83,95 | 82,35 | 83,15 | 0,24% | 105,00 |
| 21.12.2023 | 83,05 | 83,45 | 82,15 | 82,95 | 0,00% | 269,00 |
| 20.12.2023 | 86,65 | 86,65 | 82,70 | 82,95 | -4,16% | 101,00 |
| 19.12.2023 | 85,35 | 86,60 | 84,70 | 86,55 | 1,41% | 42,00 |
| 18.12.2023 | 85,40 | 85,50 | 83,95 | 85,35 | -0,06% | 2,00 |
| 15.12.2023 | 84,80 | 85,95 | 84,25 | 85,40 | 0,89% | 110,00 |
| 14.12.2023 | 81,35 | 85,25 | 81,35 | 84,65 | 4,70% | 372,00 |