103,700€
0,10%
Echtzeit-Aktienkurs CTS Eventim AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur CTS Eventim AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 103,60 | 105,30 | 103,40 | 103,80 | 0,19% | 19,00 |
| 20.02.2025 | 104,45 | 105,65 | 103,30 | 103,60 | -0,67% | 79,00 |
| 19.02.2025 | 104,85 | 107,10 | 103,60 | 104,30 | -0,52% | 278,00 |
| 18.02.2025 | 99,83 | 106,35 | 99,68 | 104,85 | 5,09% | 691,00 |
| 17.02.2025 | 99,30 | 100,35 | 97,73 | 99,78 | 0,50% | 52,00 |
| 14.02.2025 | 99,10 | 99,55 | 98,75 | 99,28 | 0,20% | - |
| 13.02.2025 | 99,50 | 100,20 | 98,80 | 99,08 | -0,43% | 532,00 |
| 12.02.2025 | 98,20 | 99,65 | 97,68 | 99,50 | 1,38% | 410,00 |
| 11.02.2025 | 97,88 | 99,08 | 97,68 | 98,15 | 0,31% | 5,00 |
| 10.02.2025 | 97,85 | 98,45 | 97,00 | 97,85 | 0,00% | 36,00 |
| 07.02.2025 | 96,88 | 98,43 | 96,50 | 97,85 | 0,95% | 18,00 |
| 06.02.2025 | 97,58 | 97,80 | 95,73 | 96,93 | -0,67% | 120,00 |
| 05.02.2025 | 95,70 | 97,63 | 95,48 | 97,58 | 1,80% | - |
| 04.02.2025 | 95,05 | 97,38 | 94,48 | 95,85 | 0,84% | - |
| 03.02.2025 | 94,08 | 96,80 | 92,23 | 95,05 | 0,77% | 285,00 |
| 31.01.2025 | 94,20 | 95,03 | 93,90 | 94,33 | 0,13% | 2,00 |
| 30.01.2025 | 91,25 | 94,35 | 91,20 | 94,20 | 3,23% | 135,00 |
| 29.01.2025 | 91,68 | 92,40 | 90,83 | 91,25 | -0,54% | 36,00 |
| 28.01.2025 | 91,80 | 92,63 | 91,03 | 91,75 | -0,11% | 130,00 |
| 27.01.2025 | 90,90 | 91,98 | 89,13 | 91,85 | 1,05% | 30,00 |
| 24.01.2025 | 90,83 | 91,33 | 89,93 | 90,90 | 0,06% | 113,00 |
| 23.01.2025 | 88,93 | 90,85 | 88,50 | 90,85 | 2,16% | 115,00 |
| 22.01.2025 | 90,33 | 90,50 | 88,58 | 88,93 | -1,60% | 67,00 |
| 21.01.2025 | 91,28 | 91,58 | 89,98 | 90,38 | -0,99% | 386,00 |
| 20.01.2025 | 90,15 | 91,28 | 89,93 | 91,28 | 1,28% | 25,00 |
| 17.01.2025 | 89,65 | 90,80 | 89,13 | 90,13 | 0,53% | 547,00 |
| 16.01.2025 | 88,80 | 90,30 | 88,78 | 89,65 | 0,87% | 4,00 |
| 15.01.2025 | 90,13 | 90,30 | 87,88 | 88,88 | -1,41% | 282,00 |
| 14.01.2025 | 86,78 | 92,20 | 86,78 | 90,15 | 3,89% | 472,00 |
| 13.01.2025 | 87,05 | 87,05 | 85,55 | 86,78 | -0,32% | 90,00 |
| 10.01.2025 | 86,43 | 89,05 | 86,30 | 87,05 | 0,72% | 71,00 |
| 09.01.2025 | 86,38 | 86,93 | 85,85 | 86,43 | -0,12% | - |
| 08.01.2025 | 84,95 | 88,10 | 84,88 | 86,53 | 1,91% | 528,00 |
| 07.01.2025 | 84,40 | 85,03 | 83,68 | 84,90 | 0,71% | 1.060,00 |
| 06.01.2025 | 83,88 | 84,98 | 83,23 | 84,30 | 0,45% | 195,00 |
| 03.01.2025 | 85,00 | 85,70 | 83,80 | 83,93 | -1,21% | 28,00 |
| 02.01.2025 | 81,88 | 85,25 | 81,85 | 84,95 | 3,72% | 127,00 |
| 30.12.2024 | 82,50 | 82,50 | 81,20 | 81,90 | -0,82% | 300,00 |
| 27.12.2024 | 82,70 | 83,25 | 81,60 | 82,58 | -0,06% | 25,00 |
| 23.12.2024 | 82,13 | 82,70 | 81,23 | 82,63 | 0,61% | - |
| 20.12.2024 | 82,28 | 82,60 | 80,50 | 82,13 | -0,58% | 436,00 |
| 19.12.2024 | 80,50 | 83,00 | 80,33 | 82,60 | 2,61% | 283,00 |
| 18.12.2024 | 81,63 | 82,13 | 80,25 | 80,50 | -1,47% | 65,00 |
| 17.12.2024 | 81,95 | 82,73 | 81,33 | 81,70 | -0,31% | 400,00 |
| 16.12.2024 | 82,80 | 83,28 | 81,90 | 81,95 | -0,94% | 88,00 |
| 13.12.2024 | 83,23 | 84,18 | 82,70 | 82,73 | -0,60% | 211,00 |
| 12.12.2024 | 84,28 | 85,00 | 83,20 | 83,23 | -1,25% | 44,00 |
| 11.12.2024 | 83,00 | 84,48 | 82,48 | 84,28 | 1,54% | 36,00 |
| 10.12.2024 | 83,38 | 83,38 | 82,20 | 83,00 | -0,33% | 12,00 |
| 09.12.2024 | 86,80 | 87,05 | 82,95 | 83,28 | -3,98% | 441,00 |
| 06.12.2024 | 86,30 | 87,00 | 85,65 | 86,73 | 0,49% | 158,00 |
| 05.12.2024 | 84,30 | 86,90 | 84,18 | 86,30 | 2,37% | 1.639,00 |
| 04.12.2024 | 86,83 | 87,18 | 83,75 | 84,30 | -2,99% | 1.219,00 |
| 03.12.2024 | 85,50 | 86,98 | 84,73 | 86,90 | 1,64% | 159,00 |
| 02.12.2024 | 83,35 | 87,10 | 83,35 | 85,50 | 2,09% | 1.024,00 |
| 29.11.2024 | 83,10 | 83,95 | 82,75 | 83,75 | 0,72% | 261,00 |
| 28.11.2024 | 81,38 | 83,23 | 81,38 | 83,15 | 2,18% | 918,00 |
| 27.11.2024 | 82,38 | 82,55 | 81,30 | 81,38 | -1,21% | 227,00 |
| 26.11.2024 | 80,95 | 82,48 | 80,00 | 82,38 | 1,32% | 354,00 |
| 25.11.2024 | 82,95 | 83,20 | 80,83 | 81,30 | -1,99% | 767,00 |
| 22.11.2024 | 82,18 | 84,18 | 80,65 | 82,95 | 1,07% | 506,00 |
| 21.11.2024 | 90,28 | 90,38 | 76,85 | 82,08 | -9,08% | 5.007,00 |
| 20.11.2024 | 90,90 | 91,35 | 89,73 | 90,28 | -0,47% | 64,00 |
| 19.11.2024 | 90,45 | 91,10 | 89,23 | 90,70 | 0,78% | 336,00 |
| 18.11.2024 | 91,85 | 92,15 | 89,65 | 90,00 | -2,01% | 170,00 |
| 15.11.2024 | 93,90 | 93,90 | 91,53 | 91,85 | -2,18% | 106,00 |
| 14.11.2024 | 90,10 | 94,00 | 89,83 | 93,90 | 4,13% | 183,00 |
| 13.11.2024 | 90,93 | 91,60 | 90,05 | 90,18 | -1,10% | 198,00 |
| 12.11.2024 | 92,18 | 92,35 | 90,60 | 91,18 | -1,17% | 45,00 |
| 11.11.2024 | 87,93 | 92,70 | 87,93 | 92,25 | 5,01% | 377,00 |
| 08.11.2024 | 86,63 | 89,40 | 86,48 | 87,85 | 1,41% | 979,00 |
| 07.11.2024 | 94,35 | 94,95 | 85,90 | 86,63 | -8,24% | 1.100,00 |
| 06.11.2024 | 95,60 | 98,08 | 93,90 | 94,40 | -1,87% | 468,00 |
| 05.11.2024 | 96,63 | 97,10 | 95,93 | 96,20 | -0,49% | 141,00 |
| 04.11.2024 | 97,75 | 98,20 | 96,45 | 96,68 | -1,10% | 10,00 |
| 01.11.2024 | 96,35 | 98,05 | 96,20 | 97,75 | 1,40% | 100,00 |
| 31.10.2024 | 97,83 | 97,83 | 96,03 | 96,40 | -1,46% | 58,00 |
| 30.10.2024 | 100,08 | 100,30 | 97,30 | 97,83 | -2,42% | 279,00 |
| 29.10.2024 | 99,55 | 100,55 | 99,25 | 100,25 | 0,65% | 340,00 |
| 28.10.2024 | 97,45 | 100,15 | 97,45 | 99,60 | 2,21% | 169,00 |
| 25.10.2024 | 97,50 | 98,08 | 96,78 | 97,45 | -0,31% | 14,00 |
| 24.10.2024 | 98,68 | 99,03 | 97,23 | 97,75 | -0,94% | 90,00 |
| 23.10.2024 | 98,85 | 99,23 | 98,23 | 98,68 | -0,13% | - |
| 22.10.2024 | 98,55 | 98,90 | 97,13 | 98,80 | 0,36% | 393,00 |
| 21.10.2024 | 98,45 | 99,33 | 98,08 | 98,45 | 0,00% | 75,00 |
| 18.10.2024 | 99,45 | 100,10 | 98,43 | 98,45 | -1,15% | 150,00 |
| 17.10.2024 | 98,63 | 99,70 | 98,23 | 99,60 | 0,99% | 33,00 |
| 16.10.2024 | 97,35 | 98,70 | 96,48 | 98,63 | 1,31% | - |
| 15.10.2024 | 98,40 | 98,78 | 97,15 | 97,35 | -0,97% | 310,00 |
| 14.10.2024 | 97,60 | 98,60 | 97,43 | 98,30 | 0,77% | 168,00 |
| 11.10.2024 | 97,20 | 99,30 | 96,60 | 97,55 | 0,36% | 301,00 |
| 10.10.2024 | 96,25 | 97,25 | 95,48 | 97,20 | 0,99% | 80,00 |
| 09.10.2024 | 95,33 | 96,25 | 94,93 | 96,25 | 0,97% | 302,00 |
| 08.10.2024 | 93,60 | 95,60 | 93,18 | 95,33 | 1,79% | 79,00 |
| 07.10.2024 | 93,15 | 94,28 | 92,65 | 93,65 | 0,59% | 69,00 |
| 04.10.2024 | 92,95 | 93,15 | 91,98 | 93,10 | 0,22% | 264,00 |
| 03.10.2024 | 93,00 | 93,95 | 92,85 | 92,90 | -0,75% | 1,00 |
| 02.10.2024 | 92,15 | 94,05 | 91,93 | 93,60 | 1,57% | 12,00 |
| 01.10.2024 | 93,65 | 94,45 | 91,75 | 92,15 | -1,60% | 210,00 |
| 30.09.2024 | 92,05 | 93,78 | 91,88 | 93,65 | 1,79% | 467,00 |