103,800€
0,29%
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 | 104,20 | 105,20 | 103,40 | 104,10 | 0,58% | 145.967,00 |
| 20.02.2025 | 104,80 | 105,60 | 103,30 | 103,50 | -0,29% | 161.723,00 |
| 19.02.2025 | 104,50 | 107,10 | 103,50 | 103,80 | -0,76% | 189.990,00 |
| 18.02.2025 | 101,00 | 106,40 | 101,00 | 104,60 | 4,18% | 343.732,00 |
| 17.02.2025 | 98,95 | 100,40 | 97,80 | 100,40 | 1,11% | 90.307,00 |
| 14.02.2025 | 99,50 | 99,50 | 98,75 | 99,30 | -0,05% | 138.858,00 |
| 13.02.2025 | 99,80 | 100,10 | 98,85 | 99,35 | 0,25% | 105.374,00 |
| 12.02.2025 | 98,00 | 99,70 | 97,70 | 99,10 | 1,12% | 125.582,00 |
| 11.02.2025 | 97,85 | 99,00 | 97,65 | 98,00 | 0,05% | 96.423,00 |
| 10.02.2025 | 98,20 | 98,45 | 97,00 | 97,95 | -0,10% | 88.589,00 |
| 07.02.2025 | 96,90 | 98,35 | 96,30 | 98,05 | 1,13% | 82.043,00 |
| 06.02.2025 | 96,95 | 97,30 | 95,75 | 96,95 | -0,46% | 132.409,00 |
| 05.02.2025 | 95,85 | 97,40 | 95,60 | 97,40 | 1,35% | 94.918,00 |
| 04.02.2025 | 94,95 | 97,30 | 94,45 | 96,10 | 0,95% | 144.460,00 |
| 03.02.2025 | 92,40 | 96,75 | 92,10 | 95,20 | 0,85% | 116.467,00 |
| 31.01.2025 | 94,00 | 95,00 | 93,95 | 94,40 | 0,21% | 81.535,00 |
| 30.01.2025 | 91,25 | 94,20 | 91,15 | 94,20 | 3,29% | 98.161,00 |
| 29.01.2025 | 91,15 | 92,40 | 90,60 | 91,20 | 0,11% | 72.378,00 |
| 28.01.2025 | 91,90 | 92,65 | 91,10 | 91,10 | -0,65% | 103.099,00 |
| 27.01.2025 | 90,15 | 91,95 | 89,45 | 91,70 | 0,77% | 62.554,00 |
| 24.01.2025 | 90,90 | 91,30 | 90,00 | 91,00 | 0,61% | 87.269,00 |
| 23.01.2025 | 89,00 | 90,70 | 88,55 | 90,45 | 1,69% | 64.274,00 |
| 22.01.2025 | 89,95 | 90,35 | 88,65 | 88,95 | -1,17% | 98.954,00 |
| 21.01.2025 | 91,00 | 91,55 | 89,90 | 90,00 | -1,32% | 83.116,00 |
| 20.01.2025 | 90,50 | 91,20 | 89,95 | 91,20 | 1,16% | 58.983,00 |
| 17.01.2025 | 89,70 | 90,85 | 89,20 | 90,15 | 0,67% | 112.985,00 |
| 16.01.2025 | 89,55 | 90,25 | 88,80 | 89,55 | 0,62% | 87.001,00 |
| 15.01.2025 | 90,05 | 90,35 | 87,75 | 89,00 | -1,28% | 96.623,00 |
| 14.01.2025 | 89,50 | 92,20 | 88,70 | 90,15 | 4,16% | 159.354,00 |
| 13.01.2025 | 86,65 | 86,90 | 85,60 | 86,55 | -0,35% | 101.154,00 |
| 10.01.2025 | 86,40 | 89,05 | 86,40 | 86,85 | 0,58% | 142.292,00 |
| 09.01.2025 | 86,10 | 86,90 | 85,90 | 86,35 | -0,12% | 63.301,00 |
| 08.01.2025 | 86,65 | 87,65 | 86,05 | 86,45 | 1,71% | 147.688,00 |
| 07.01.2025 | 84,35 | 85,00 | 83,70 | 85,00 | 0,59% | 117.218,00 |
| 06.01.2025 | 83,95 | 84,95 | 83,15 | 84,50 | 0,66% | 72.711,00 |
| 03.01.2025 | 84,90 | 85,70 | 83,80 | 83,95 | -1,18% | 64.962,00 |
| 02.01.2025 | 83,05 | 85,30 | 82,00 | 84,95 | 4,04% | 110.064,00 |
| 30.12.2024 | 82,30 | 82,35 | 81,20 | 81,65 | -1,21% | 51.281,00 |
| 27.12.2024 | 82,20 | 83,25 | 81,40 | 82,65 | 0,12% | 67.846,00 |
| 23.12.2024 | 81,90 | 82,55 | 81,20 | 82,55 | 0,49% | 99.459,00 |
| 20.12.2024 | 81,80 | 82,30 | 80,45 | 82,15 | -0,54% | 201.697,00 |
| 19.12.2024 | 80,30 | 83,00 | 80,10 | 82,60 | 1,54% | 124.382,00 |
| 18.12.2024 | 81,40 | 82,05 | 80,85 | 81,35 | -0,55% | 150.132,00 |
| 17.12.2024 | 82,00 | 82,75 | 81,30 | 81,80 | -0,30% | 121.228,00 |
| 16.12.2024 | 82,50 | 83,30 | 82,05 | 82,05 | -0,85% | 112.119,00 |
| 13.12.2024 | 83,40 | 84,05 | 82,75 | 82,75 | -0,60% | 65.466,00 |
| 12.12.2024 | 84,00 | 84,95 | 83,25 | 83,25 | -1,07% | 127.764,00 |
| 11.12.2024 | 82,50 | 84,45 | 82,45 | 84,15 | 1,51% | 91.483,00 |
| 10.12.2024 | 82,65 | 83,25 | 82,15 | 82,90 | -0,12% | 105.656,00 |
| 09.12.2024 | 87,00 | 87,00 | 82,95 | 83,00 | -4,65% | 148.559,00 |
| 06.12.2024 | 86,20 | 87,05 | 85,55 | 87,05 | 0,69% | 151.078,00 |
| 05.12.2024 | 84,60 | 86,95 | 84,60 | 86,45 | 2,67% | 130.449,00 |
| 04.12.2024 | 86,65 | 86,95 | 83,70 | 84,20 | -2,83% | 154.330,00 |
| 03.12.2024 | 85,80 | 86,90 | 84,75 | 86,65 | 0,99% | 183.332,00 |
| 02.12.2024 | 83,70 | 87,15 | 83,60 | 85,80 | 2,69% | 184.716,00 |
| 29.11.2024 | 82,80 | 83,95 | 82,80 | 83,55 | 0,66% | 143.630,00 |
| 28.11.2024 | 81,60 | 83,20 | 81,55 | 83,00 | 1,90% | 129.011,00 |
| 27.11.2024 | 82,20 | 82,60 | 81,30 | 81,45 | -1,15% | 156.715,00 |
| 26.11.2024 | 80,45 | 82,40 | 80,00 | 82,40 | 1,73% | 195.594,00 |
| 25.11.2024 | 82,50 | 83,15 | 81,00 | 81,00 | -2,11% | 715.218,00 |
| 22.11.2024 | 82,55 | 84,50 | 80,65 | 82,75 | -0,30% | 202.154,00 |
| 21.11.2024 | 85,50 | 85,50 | 76,85 | 83,00 | -7,47% | - |
| 20.11.2024 | 91,15 | 91,30 | 89,70 | 89,70 | -0,99% | 60.485,00 |
| 19.11.2024 | 90,40 | 91,10 | 89,20 | 90,60 | 0,61% | 118.085,00 |
| 18.11.2024 | 91,70 | 91,75 | 89,65 | 90,05 | -1,69% | 80.764,00 |
| 15.11.2024 | 93,00 | 93,90 | 91,55 | 91,60 | -2,40% | 97.062,00 |
| 14.11.2024 | 91,55 | 93,85 | 91,50 | 93,85 | 4,05% | 99.884,00 |
| 13.11.2024 | 91,55 | 91,65 | 90,15 | 90,20 | -1,47% | 108.970,00 |
| 12.11.2024 | 91,65 | 92,40 | 90,60 | 91,55 | -0,70% | 138.399,00 |
| 11.11.2024 | 88,55 | 92,70 | 88,50 | 92,20 | 5,13% | 133.364,00 |
| 08.11.2024 | 86,85 | 89,45 | 86,70 | 87,70 | 1,33% | 241.726,00 |
| 07.11.2024 | 94,30 | 94,95 | 85,85 | 86,55 | -8,22% | 222.253,00 |
| 06.11.2024 | 96,90 | 98,00 | 94,10 | 94,30 | -1,87% | 137.549,00 |
| 05.11.2024 | 96,60 | 97,15 | 95,95 | 96,10 | -0,67% | 138.691,00 |
| 04.11.2024 | 97,90 | 98,15 | 96,70 | 96,75 | -1,17% | 54.316,00 |
| 01.11.2024 | 96,85 | 98,05 | 96,30 | 97,90 | 1,50% | 64.541,00 |
| 31.10.2024 | 97,35 | 97,40 | 96,05 | 96,45 | -1,48% | 144.371,00 |
| 30.10.2024 | 99,80 | 100,00 | 97,40 | 97,90 | -2,30% | 65.399,00 |
| 29.10.2024 | 99,90 | 100,50 | 99,30 | 100,20 | 0,70% | 79.344,00 |
| 28.10.2024 | 97,90 | 100,20 | 97,85 | 99,50 | 2,00% | 100.223,00 |
| 25.10.2024 | 97,55 | 98,05 | 96,75 | 97,55 | -0,20% | 92.374,00 |
| 24.10.2024 | 98,50 | 98,60 | 97,25 | 97,75 | -0,86% | 64.573,00 |
| 23.10.2024 | 98,20 | 99,30 | 97,80 | 98,60 | -0,05% | 74.699,00 |
| 22.10.2024 | 98,15 | 98,70 | 97,20 | 98,65 | 0,51% | 88.692,00 |
| 21.10.2024 | 98,75 | 99,35 | 98,15 | 98,15 | -0,46% | 82.206,00 |
| 18.10.2024 | 99,55 | 100,00 | 98,55 | 98,60 | -1,20% | 62.578,00 |
| 17.10.2024 | 98,30 | 99,80 | 98,25 | 99,80 | 1,37% | 90.475,00 |
| 16.10.2024 | 97,05 | 98,70 | 96,65 | 98,45 | 0,87% | 54.114,00 |
| 15.10.2024 | 98,43 | 98,80 | 97,15 | 97,60 | -0,51% | - |
| 14.10.2024 | 97,45 | 98,55 | 97,45 | 98,10 | 0,72% | 58.154,00 |
| 11.10.2024 | 96,95 | 99,35 | 96,65 | 97,40 | 1,14% | 87.801,00 |
| 10.10.2024 | 96,45 | 96,45 | 95,50 | 96,30 | 0,05% | 79.357,00 |
| 09.10.2024 | 95,60 | 96,25 | 95,00 | 96,25 | 0,89% | 56.481,00 |
| 08.10.2024 | 93,45 | 95,40 | 93,25 | 95,40 | 1,60% | 114.943,00 |
| 07.10.2024 | 93,30 | 94,30 | 92,65 | 93,90 | 1,19% | 59.514,00 |
| 04.10.2024 | 92,50 | 93,05 | 92,10 | 92,80 | -0,27% | 46.963,00 |
| 03.10.2024 | 93,30 | 93,95 | 92,85 | 93,05 | -0,43% | 42.537,00 |
| 02.10.2024 | 92,00 | 93,45 | 91,95 | 93,45 | 1,14% | 52.688,00 |
| 01.10.2024 | 93,70 | 94,45 | 92,20 | 92,40 | -1,02% | 74.442,00 |
| 30.09.2024 | 92,25 | 93,80 | 91,95 | 93,35 | 0,97% | 128.656,00 |