82,125€
-0,58%
Echtzeit-Aktienkurs CTS Eventim AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur CTS Eventim AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 91,20 | 92,40 | 90,93 | 92,00 | 0,93% | 8,00 |
| 26.09.2024 | 89,90 | 91,63 | 89,90 | 91,15 | 1,33% | 911,00 |
| 25.09.2024 | 89,15 | 90,45 | 88,55 | 89,95 | 0,90% | 741,00 |
| 24.09.2024 | 89,45 | 89,93 | 88,45 | 89,15 | 0,06% | 214,00 |
| 23.09.2024 | 88,00 | 89,25 | 87,35 | 89,10 | 1,31% | 140,00 |
| 20.09.2024 | 88,70 | 89,15 | 87,38 | 87,95 | -0,90% | 138,00 |
| 19.09.2024 | 86,25 | 89,15 | 86,15 | 88,75 | 2,84% | 9,00 |
| 18.09.2024 | 85,55 | 86,85 | 85,55 | 86,30 | 0,88% | - |
| 17.09.2024 | 86,05 | 87,08 | 85,40 | 85,55 | -0,52% | 54,00 |
| 16.09.2024 | 86,95 | 87,10 | 85,03 | 86,00 | -1,09% | - |
| 13.09.2024 | 87,50 | 87,90 | 86,80 | 86,95 | -0,40% | 57,00 |
| 12.09.2024 | 87,40 | 87,73 | 86,95 | 87,30 | -0,17% | 150,00 |
| 11.09.2024 | 87,50 | 88,00 | 86,10 | 87,45 | 0,00% | 66,00 |
| 10.09.2024 | 87,10 | 87,50 | 86,30 | 87,45 | 0,29% | - |
| 09.09.2024 | 85,00 | 87,20 | 85,00 | 87,20 | 2,74% | 49,00 |
| 06.09.2024 | 86,50 | 87,05 | 84,80 | 84,88 | -1,94% | - |
| 05.09.2024 | 86,50 | 87,13 | 85,43 | 86,55 | 0,12% | 128,00 |
| 04.09.2024 | 86,10 | 86,60 | 85,18 | 86,45 | -0,06% | 13,00 |
| 03.09.2024 | 83,55 | 87,20 | 83,45 | 86,50 | 3,65% | 458,00 |
| 02.09.2024 | 85,05 | 85,05 | 83,13 | 83,45 | -1,88% | 236,00 |
| 30.08.2024 | 85,10 | 85,35 | 84,48 | 85,05 | -0,06% | 103,00 |
| 29.08.2024 | 85,25 | 85,75 | 84,80 | 85,10 | -0,12% | - |
| 28.08.2024 | 86,15 | 86,25 | 84,90 | 85,20 | -1,10% | - |
| 27.08.2024 | 84,73 | 86,23 | 84,50 | 86,15 | 1,80% | 318,00 |
| 26.08.2024 | 84,38 | 85,05 | 83,58 | 84,63 | 0,42% | 115,00 |
| 23.08.2024 | 86,70 | 87,65 | 83,48 | 84,28 | -2,74% | 621,00 |
| 22.08.2024 | 82,60 | 91,18 | 82,50 | 86,65 | 4,90% | 2.224,00 |
| 21.08.2024 | 81,65 | 82,65 | 81,45 | 82,60 | 1,16% | 152,00 |
| 20.08.2024 | 81,50 | 82,68 | 81,40 | 81,65 | 0,18% | 290,00 |
| 19.08.2024 | 79,80 | 81,55 | 79,80 | 81,50 | 2,07% | 31,00 |
| 16.08.2024 | 79,10 | 80,10 | 79,08 | 79,85 | 0,95% | 135,00 |
| 15.08.2024 | 78,10 | 79,25 | 77,35 | 79,10 | 1,28% | - |
| 14.08.2024 | 78,15 | 78,35 | 77,03 | 78,10 | -0,06% | - |
| 13.08.2024 | 76,95 | 78,33 | 76,83 | 78,15 | 1,56% | - |
| 12.08.2024 | 77,45 | 77,78 | 76,70 | 76,95 | -0,52% | - |
| 09.08.2024 | 76,60 | 77,93 | 76,53 | 77,35 | 0,78% | - |
| 08.08.2024 | 77,30 | 77,78 | 75,18 | 76,75 | -0,52% | 10,00 |
| 07.08.2024 | 75,25 | 78,35 | 75,25 | 77,15 | 2,73% | 16,00 |
| 06.08.2024 | 75,35 | 76,20 | 73,95 | 75,10 | -0,53% | 27,00 |
| 05.08.2024 | 75,65 | 76,00 | 73,40 | 75,50 | -0,92% | 199,00 |