82,320€
-0,19%
Echtzeit-Aktienkurs Live Nation Entertainment
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 82,66 | 84,04 | 81,84 | 83,91 | 1,72% | - |
| 25.04.2024 | 83,53 | 83,62 | 82,22 | 82,49 | -1,56% | - |
| 24.04.2024 | 84,30 | 85,05 | 83,59 | 83,80 | -0,42% | - |
| 23.04.2024 | 83,06 | 86,01 | 82,84 | 84,15 | 1,32% | - |
| 22.04.2024 | 84,59 | 85,60 | 82,81 | 83,05 | -1,63% | - |
| 19.04.2024 | 83,67 | 84,91 | 83,64 | 84,43 | 0,21% | - |
| 18.04.2024 | 86,20 | 86,88 | 84,13 | 84,25 | -2,07% | - |
| 17.04.2024 | 86,90 | 89,02 | 85,83 | 86,03 | -0,90% | - |
| 16.04.2024 | 87,30 | 88,90 | 84,22 | 86,81 | -7,54% | 30,00 |
| 15.04.2024 | 95,17 | 96,84 | 93,20 | 93,89 | -1,18% | - |
| 12.04.2024 | 95,99 | 96,55 | 94,46 | 95,01 | -0,76% | - |
| 11.04.2024 | 94,36 | 95,87 | 93,44 | 95,74 | 1,43% | 540,00 |
| 10.04.2024 | 94,67 | 94,97 | 93,65 | 94,39 | -0,20% | - |
| 09.04.2024 | 94,65 | 95,37 | 94,05 | 94,58 | -0,10% | - |
| 08.04.2024 | 95,49 | 96,17 | 94,57 | 94,67 | -0,94% | - |
| 05.04.2024 | 94,69 | 96,13 | 94,50 | 95,57 | 1,08% | - |
| 04.04.2024 | 96,19 | 96,69 | 94,40 | 94,55 | -1,67% | - |
| 03.04.2024 | 97,12 | 97,40 | 95,85 | 96,16 | -1,29% | - |
| 02.04.2024 | 97,04 | 97,62 | 94,86 | 97,42 | -0,39% | - |
| 28.03.2024 | 98,60 | 99,70 | 95,20 | 97,80 | 0,00% | - |
| 27.03.2024 | 96,20 | 99,20 | 96,20 | 97,80 | 2,19% | 500,00 |
| 26.03.2024 | 97,40 | 98,70 | 95,65 | 95,70 | -1,69% | - |
| 25.03.2024 | 97,60 | 98,70 | 97,20 | 97,35 | -1,62% | 66,00 |
| 22.03.2024 | 98,40 | 99,45 | 95,80 | 98,95 | 0,92% | - |
| 21.03.2024 | 95,80 | 98,80 | 95,70 | 98,05 | 1,71% | 984,00 |
| 20.03.2024 | 95,30 | 96,45 | 94,85 | 96,40 | 0,05% | - |
| 19.03.2024 | 96,10 | 96,55 | 93,50 | 96,35 | 1,21% | - |
| 18.03.2024 | 95,35 | 97,00 | 94,50 | 95,20 | -1,14% | - |
| 15.03.2024 | 94,90 | 96,85 | 94,35 | 96,30 | 1,26% | - |
| 14.03.2024 | 95,40 | 96,30 | 89,20 | 95,10 | -0,94% | - |
| 13.03.2024 | 93,25 | 96,00 | 92,75 | 96,00 | 2,78% | - |
| 12.03.2024 | 91,55 | 94,05 | 91,35 | 93,40 | 3,09% | - |
| 11.03.2024 | 90,70 | 92,05 | 90,15 | 90,60 | -0,71% | - |
| 08.03.2024 | 91,80 | 92,80 | 89,95 | 91,25 | -0,65% | - |
| 07.03.2024 | 90,90 | 92,25 | 90,60 | 91,85 | 0,88% | - |
| 06.03.2024 | 90,45 | 91,35 | 89,10 | 91,05 | 0,66% | - |
| 05.03.2024 | 90,75 | 91,40 | 89,20 | 90,45 | -0,55% | - |
| 04.03.2024 | 89,40 | 92,15 | 88,95 | 90,95 | 1,45% | 20,00 |
| 01.03.2024 | 89,90 | 90,55 | 88,75 | 89,65 | 0,00% | - |
| 29.02.2024 | 86,95 | 89,85 | 86,60 | 89,65 | 3,05% | - |
| 28.02.2024 | 86,30 | 88,00 | 85,90 | 87,00 | 0,87% | - |
| 27.02.2024 | 84,90 | 86,70 | 84,80 | 86,25 | 1,53% | - |
| 26.02.2024 | 87,40 | 87,85 | 84,90 | 84,95 | -3,47% | 60,00 |
| 23.02.2024 | 89,75 | 94,10 | 87,25 | 88,00 | 1,79% | - |
| 22.02.2024 | 84,30 | 86,75 | 84,10 | 86,45 | 2,49% | 200,00 |
| 21.02.2024 | 84,70 | 86,00 | 83,95 | 84,35 | -0,94% | 100,00 |
| 20.02.2024 | 85,60 | 86,05 | 83,95 | 85,15 | -1,10% | - |
| 19.02.2024 | 86,55 | 86,75 | 86,10 | 86,10 | -0,52% | - |
| 16.02.2024 | 87,10 | 87,35 | 85,65 | 86,55 | -0,57% | 80,00 |
| 15.02.2024 | 83,45 | 87,70 | 83,05 | 87,05 | 4,56% | - |
| 14.02.2024 | 81,85 | 83,35 | 81,10 | 83,25 | 1,59% | - |
| 13.02.2024 | 83,05 | 83,10 | 81,40 | 81,95 | -1,32% | - |
| 12.02.2024 | 82,95 | 84,40 | 82,60 | 83,05 | 0,00% | - |
| 09.02.2024 | 81,65 | 84,30 | 81,10 | 83,05 | 1,71% | - |
| 08.02.2024 | 81,35 | 82,60 | 81,20 | 81,65 | 0,37% | - |
| 07.02.2024 | 82,20 | 83,10 | 81,30 | 81,35 | -1,45% | 80,00 |
| 06.02.2024 | 81,25 | 83,55 | 80,55 | 82,55 | 1,48% | - |
| 05.02.2024 | 81,70 | 82,10 | 80,30 | 81,35 | -0,37% | - |
| 02.02.2024 | 82,25 | 82,60 | 80,80 | 81,65 | -0,73% | - |
| 01.02.2024 | 82,35 | 83,15 | 80,35 | 82,25 | 0,00% | - |
| 31.01.2024 | 82,10 | 83,20 | 80,90 | 82,25 | 0,37% | - |
| 30.01.2024 | 82,25 | 83,20 | 81,10 | 81,95 | -0,36% | - |
| 29.01.2024 | 82,25 | 82,90 | 81,50 | 82,25 | 0,00% | - |
| 26.01.2024 | 82,60 | 83,55 | 81,60 | 82,25 | -0,72% | - |
| 25.01.2024 | 82,25 | 83,30 | 81,95 | 82,85 | 0,85% | - |
| 24.01.2024 | 83,60 | 83,95 | 81,30 | 82,15 | -0,96% | - |
| 23.01.2024 | 81,20 | 83,75 | 81,20 | 82,95 | 1,41% | - |
| 22.01.2024 | 83,65 | 84,70 | 81,50 | 81,80 | -2,21% | - |
| 19.01.2024 | 83,25 | 84,25 | 82,20 | 83,65 | 0,30% | - |
| 18.01.2024 | 82,85 | 84,20 | 81,85 | 83,40 | 0,42% | - |
| 17.01.2024 | 83,15 | 83,70 | 81,50 | 83,05 | -0,36% | - |
| 16.01.2024 | 82,80 | 83,35 | 81,80 | 83,35 | 0,73% | - |
| 15.01.2024 | 82,75 | 83,30 | 82,55 | 82,75 | -0,06% | 100,00 |
| 12.01.2024 | 83,40 | 84,85 | 81,90 | 82,80 | -0,48% | - |
| 11.01.2024 | 81,65 | 83,25 | 80,80 | 83,20 | 1,90% | - |
| 10.01.2024 | 83,60 | 84,05 | 81,10 | 81,65 | -2,39% | - |
| 09.01.2024 | 82,30 | 83,75 | 81,05 | 83,65 | 1,58% | - |
| 08.01.2024 | 81,20 | 82,95 | 80,45 | 82,35 | 0,98% | - |
| 05.01.2024 | 81,40 | 82,20 | 80,40 | 81,55 | 0,25% | - |
| 04.01.2024 | 81,85 | 82,65 | 81,00 | 81,35 | -0,61% | - |
| 03.01.2024 | 83,30 | 83,95 | 81,80 | 81,85 | -2,44% | - |
| 02.01.2024 | 84,95 | 86,00 | 83,65 | 83,90 | -1,35% | - |
| 29.12.2023 | 84,60 | 85,55 | 84,60 | 85,05 | 0,12% | - |
| 28.12.2023 | 83,70 | 85,45 | 83,40 | 84,95 | 1,43% | 60,00 |
| 27.12.2023 | 83,70 | 84,25 | 82,60 | 83,75 | 0,84% | - |
| 22.12.2023 | 82,85 | 83,95 | 82,35 | 83,05 | 0,00% | - |
| 21.12.2023 | 82,70 | 84,05 | 81,80 | 83,05 | 0,12% | - |
| 20.12.2023 | 86,65 | 86,90 | 82,70 | 82,95 | -4,05% | - |
| 19.12.2023 | 85,95 | 86,60 | 84,10 | 86,45 | 2,79% | - |
| 18.12.2023 | 85,35 | 86,25 | 83,60 | 84,10 | -1,46% | - |
| 15.12.2023 | 84,80 | 86,05 | 84,25 | 85,35 | 0,83% | - |
| 14.12.2023 | 82,05 | 85,65 | 82,05 | 84,65 | 4,57% | 110,00 |
| 13.12.2023 | 83,60 | 84,05 | 80,65 | 80,95 | -2,94% | - |
| 12.12.2023 | 80,85 | 83,45 | 80,15 | 83,40 | 3,03% | - |
| 11.12.2023 | 79,15 | 80,95 | 78,65 | 80,95 | 2,27% | - |
| 08.12.2023 | 78,15 | 79,80 | 76,15 | 79,15 | 4,01% | - |
| 07.12.2023 | 76,65 | 78,15 | 76,10 | 76,10 | -0,85% | - |
| 06.12.2023 | 75,55 | 77,15 | 75,35 | 76,75 | 0,20% | - |
| 05.12.2023 | 77,50 | 77,95 | 75,35 | 76,60 | -1,35% | - |
| 04.12.2023 | 77,50 | 78,95 | 76,75 | 77,65 | 0,26% | - |