93,950€
-0,27%
Echtzeit-Aktienkurs CTS Eventim AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur CTS Eventim AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 93,98 | 94,55 | 93,60 | 93,98 | -0,24% | 137,00 |
| 01.04.2025 | 92,70 | 94,20 | 91,90 | 94,20 | 1,18% | 2.180,00 |
| 31.03.2025 | 95,00 | 95,10 | 91,50 | 93,10 | -2,56% | 6.837,00 |
| 28.03.2025 | 104,10 | 104,20 | 95,20 | 95,55 | -8,04% | 4.152,00 |
| 27.03.2025 | 100,20 | 104,60 | 99,50 | 103,90 | 3,49% | 2.160,00 |
| 26.03.2025 | 100,40 | 101,70 | 100,00 | 100,40 | -0,10% | 1.476,00 |
| 25.03.2025 | 99,70 | 101,50 | 99,45 | 100,50 | 0,85% | 551,00 |
| 24.03.2025 | 100,80 | 100,80 | 99,30 | 99,65 | -0,45% | 1.319,00 |
| 21.03.2025 | 101,10 | 102,10 | 99,15 | 100,10 | -1,38% | 1.272,00 |
| 20.03.2025 | 100,40 | 102,00 | 99,00 | 101,50 | 1,20% | 3.735,00 |
| 19.03.2025 | 101,80 | 102,10 | 100,30 | 100,30 | -1,67% | 2.245,00 |
| 18.03.2025 | 103,80 | 103,80 | 101,00 | 102,00 | -1,92% | 2.215,00 |
| 17.03.2025 | 103,20 | 104,20 | 102,50 | 104,00 | 0,29% | 1.490,00 |
| 14.03.2025 | 101,90 | 103,70 | 101,30 | 103,70 | 2,07% | 1.083,00 |
| 13.03.2025 | 101,40 | 103,10 | 101,00 | 101,60 | -0,20% | 915,00 |
| 12.03.2025 | 100,00 | 103,10 | 100,00 | 101,80 | 0,10% | 3.281,00 |
| 11.03.2025 | 102,10 | 102,90 | 100,50 | 101,70 | -1,26% | 2.037,00 |
| 10.03.2025 | 104,70 | 105,10 | 100,00 | 103,00 | -1,53% | 6.514,00 |
| 07.03.2025 | 104,40 | 105,50 | 103,90 | 104,60 | -1,32% | 2.196,00 |
| 06.03.2025 | 107,10 | 107,60 | 105,00 | 106,00 | -0,75% | 1.763,00 |
| 05.03.2025 | 105,30 | 107,80 | 105,30 | 106,80 | 0,95% | 1.223,00 |
| 04.03.2025 | 109,10 | 109,10 | 103,80 | 105,80 | -2,67% | 4.367,00 |
| 03.03.2025 | 106,10 | 108,70 | 103,00 | 108,70 | 3,33% | 4.981,00 |
| 28.02.2025 | 104,10 | 105,80 | 104,10 | 105,20 | 0,29% | 1.162,00 |
| 27.02.2025 | 105,00 | 105,70 | 104,20 | 104,90 | 0,29% | 2.482,00 |
| 26.02.2025 | 104,70 | 106,40 | 104,40 | 104,60 | -1,04% | 2.672,00 |
| 25.02.2025 | 105,10 | 107,10 | 104,50 | 105,70 | 0,38% | 2.065,00 |
| 24.02.2025 | 105,00 | 106,80 | 104,70 | 105,30 | 1,74% | 1.735,00 |
| 21.02.2025 | 103,60 | 105,00 | 103,40 | 103,50 | 0,10% | 2.928,00 |
| 20.02.2025 | 104,20 | 105,70 | 103,20 | 103,40 | -0,58% | 3.211,00 |
| 19.02.2025 | 105,70 | 107,20 | 103,80 | 104,00 | -1,33% | 9.352,00 |
| 18.02.2025 | 101,00 | 106,30 | 101,00 | 105,40 | 5,61% | 11.850,00 |
| 17.02.2025 | 99,45 | 100,40 | 97,75 | 99,80 | 0,40% | 4.476,00 |
| 14.02.2025 | 99,25 | 99,50 | 98,80 | 99,40 | 0,15% | 1.633,00 |
| 13.02.2025 | 99,80 | 100,10 | 98,85 | 99,25 | -0,55% | 2.779,00 |
| 12.02.2025 | 98,30 | 99,90 | 97,55 | 99,80 | 1,47% | 1.817,00 |
| 11.02.2025 | 97,85 | 99,00 | 97,55 | 98,35 | 0,36% | 889,00 |
| 10.02.2025 | 98,05 | 98,35 | 97,20 | 98,00 | 0,31% | 2.310,00 |
| 07.02.2025 | 97,10 | 98,20 | 97,00 | 97,70 | 1,09% | 2.142,00 |
| 06.02.2025 | 97,60 | 97,60 | 95,80 | 96,65 | -1,18% | 2.291,00 |
| 05.02.2025 | 95,75 | 97,80 | 95,55 | 97,80 | 2,25% | 3.506,00 |
| 04.02.2025 | 95,30 | 97,20 | 95,15 | 95,65 | 0,74% | 3.822,00 |
| 03.02.2025 | 92,95 | 96,75 | 92,50 | 94,95 | 0,58% | 3.615,00 |
| 31.01.2025 | 94,40 | 94,95 | 94,15 | 94,40 | 0,37% | 1.650,00 |
| 30.01.2025 | 91,35 | 94,50 | 91,35 | 94,05 | 2,96% | 4.459,00 |
| 29.01.2025 | 91,80 | 92,35 | 90,95 | 91,35 | -0,49% | 3.071,00 |
| 28.01.2025 | 91,95 | 92,60 | 91,35 | 91,80 | 0,05% | 4.039,00 |
| 27.01.2025 | 89,40 | 91,90 | 89,35 | 91,75 | 1,10% | 2.573,00 |
| 24.01.2025 | 90,85 | 91,25 | 90,00 | 90,75 | 0,28% | 1.294,00 |
| 23.01.2025 | 89,05 | 90,80 | 88,55 | 90,50 | 1,63% | 1.614,00 |
| 22.01.2025 | 90,35 | 90,35 | 88,35 | 89,05 | -1,55% | 2.889,00 |
| 21.01.2025 | 91,05 | 91,50 | 90,05 | 90,45 | -0,71% | 2.816,00 |
| 20.01.2025 | 90,30 | 91,30 | 89,90 | 91,10 | 1,00% | 2.740,00 |
| 17.01.2025 | 89,80 | 90,75 | 89,30 | 90,20 | 0,45% | 2.014,00 |
| 16.01.2025 | 88,95 | 90,05 | 88,85 | 89,80 | 0,96% | 3.560,00 |
| 15.01.2025 | 90,30 | 90,35 | 87,90 | 88,95 | -1,22% | 3.770,00 |
| 14.01.2025 | 87,05 | 92,10 | 87,05 | 90,05 | 4,10% | 9.700,00 |
| 13.01.2025 | 86,80 | 86,95 | 85,50 | 86,50 | -0,46% | 922,00 |
| 10.01.2025 | 86,65 | 89,10 | 86,40 | 86,90 | 0,46% | 5.893,00 |
| 09.01.2025 | 86,40 | 86,60 | 85,85 | 86,50 | 0,29% | 776,00 |
| 08.01.2025 | 86,75 | 88,00 | 86,20 | 86,25 | 1,47% | 5.121,00 |
| 07.01.2025 | 84,25 | 85,15 | 83,70 | 85,00 | 0,71% | 1.936,00 |
| 06.01.2025 | 84,35 | 84,95 | 83,50 | 84,40 | 0,36% | 1.787,00 |
| 03.01.2025 | 85,20 | 85,70 | 83,80 | 84,10 | -1,12% | 1.253,00 |
| 02.01.2025 | 83,50 | 85,25 | 82,00 | 85,05 | 3,59% | 4.946,00 |
| 30.12.2024 | 82,15 | 82,35 | 81,45 | 82,10 | -0,55% | 606,00 |
| 27.12.2024 | 82,75 | 83,20 | 82,15 | 82,55 | -0,36% | 1.423,00 |
| 23.12.2024 | 81,95 | 82,85 | 81,30 | 82,85 | 1,10% | 3.463,00 |
| 20.12.2024 | 82,35 | 82,45 | 80,55 | 81,95 | -0,91% | 2.342,00 |
| 19.12.2024 | 80,20 | 83,00 | 80,20 | 82,70 | 2,73% | 1.484,00 |
| 18.12.2024 | 81,65 | 82,00 | 80,50 | 80,50 | -1,71% | 3.907,00 |
| 17.12.2024 | 81,80 | 82,55 | 81,25 | 81,90 | -0,06% | 1.921,00 |
| 16.12.2024 | 82,90 | 83,25 | 81,95 | 81,95 | -0,85% | 2.498,00 |
| 13.12.2024 | 83,15 | 83,80 | 82,55 | 82,65 | -0,48% | 2.326,00 |
| 12.12.2024 | 84,30 | 84,65 | 83,05 | 83,05 | -1,66% | 1.499,00 |
| 11.12.2024 | 82,95 | 84,45 | 82,60 | 84,45 | 1,81% | 1.412,00 |
| 10.12.2024 | 83,15 | 83,35 | 82,35 | 82,95 | -0,30% | 2.995,00 |
| 09.12.2024 | 87,05 | 87,05 | 82,85 | 83,20 | -4,09% | 4.993,00 |
| 06.12.2024 | 86,45 | 87,15 | 85,90 | 86,75 | 0,29% | 1.600,00 |
| 05.12.2024 | 84,25 | 86,80 | 84,25 | 86,50 | 2,55% | 4.591,00 |
| 04.12.2024 | 86,75 | 87,20 | 83,80 | 84,35 | -2,93% | 5.000,00 |
| 03.12.2024 | 85,40 | 86,95 | 84,65 | 86,90 | 1,70% | 3.682,00 |
| 02.12.2024 | 83,75 | 87,05 | 83,55 | 85,45 | 1,79% | 8.845,00 |
| 29.11.2024 | 83,05 | 83,95 | 82,80 | 83,95 | 0,96% | 2.394,00 |
| 28.11.2024 | 81,65 | 83,15 | 81,65 | 83,15 | 2,40% | 2.320,00 |
| 27.11.2024 | 82,40 | 82,45 | 81,20 | 81,20 | -1,52% | 3.616,00 |
| 26.11.2024 | 81,05 | 82,60 | 80,05 | 82,45 | 1,41% | 6.232,00 |
| 25.11.2024 | 83,15 | 83,20 | 81,00 | 81,30 | -1,99% | 5.965,00 |
| 22.11.2024 | 82,15 | 84,20 | 80,70 | 82,95 | 1,16% | 9.275,00 |
| 21.11.2024 | 88,95 | 88,95 | 76,70 | 82,00 | -9,29% | 42.156,00 |
| 20.11.2024 | 91,05 | 91,05 | 89,90 | 90,40 | -0,39% | 1.982,00 |
| 19.11.2024 | 90,15 | 90,95 | 89,30 | 90,75 | 0,83% | 1.867,00 |
| 18.11.2024 | 92,05 | 92,15 | 89,70 | 90,00 | -2,12% | 3.006,00 |
| 15.11.2024 | 93,90 | 93,90 | 91,60 | 91,95 | -1,87% | 1.428,00 |
| 14.11.2024 | 90,15 | 93,95 | 90,15 | 93,70 | 4,00% | 3.006,00 |
| 13.11.2024 | 91,20 | 91,55 | 90,05 | 90,10 | -0,88% | 2.534,00 |
| 12.11.2024 | 91,90 | 92,25 | 90,60 | 90,90 | -1,73% | 3.750,00 |
| 11.11.2024 | 88,15 | 92,55 | 88,15 | 92,50 | 5,23% | 8.437,00 |
| 08.11.2024 | 86,50 | 89,45 | 86,15 | 87,90 | 1,62% | 5.445,00 |
| 07.11.2024 | 94,30 | 94,70 | 86,00 | 86,50 | -8,32% | 14.640,00 |