106,450€
0,80%
Echtzeit-Aktienkurs CTS EVENTIM KGAA
Bid:
Ask:
Aktienkurse zur CTS EVENTIM KGAA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 105,20 | 106,80 | 101,90 | 106,60 | 0,95% | 164.618,00 |
| 22.05.2025 | 106,60 | 108,50 | 96,00 | 105,60 | -6,22% | 731.990,00 |
| 21.05.2025 | 112,40 | 113,90 | 112,10 | 112,60 | -0,62% | 116.500,00 |
| 20.05.2025 | 114,00 | 114,10 | 111,90 | 113,30 | 0,80% | 173.721,00 |
| 19.05.2025 | 110,70 | 112,60 | 110,10 | 112,40 | 0,45% | 134.610,00 |
| 16.05.2025 | 110,10 | 112,60 | 109,00 | 111,90 | 2,19% | 133.181,00 |
| 15.05.2025 | 108,70 | 110,90 | 108,10 | 109,50 | 0,74% | 169.925,00 |
| 14.05.2025 | 108,70 | 111,90 | 108,00 | 108,70 | 0,46% | 125.191,00 |
| 13.05.2025 | 109,30 | 109,40 | 107,50 | 108,20 | -1,01% | 130.519,00 |
| 12.05.2025 | 108,90 | 109,60 | 107,80 | 109,30 | 0,83% | 114.347,00 |
| 09.05.2025 | 107,10 | 108,90 | 106,60 | 108,40 | 1,31% | 146.425,00 |
| 08.05.2025 | 107,10 | 108,30 | 106,50 | 107,00 | 0,66% | 93.064,00 |
| 07.05.2025 | 106,00 | 106,60 | 105,20 | 106,30 | 0,38% | 74.526,00 |
| 06.05.2025 | 106,70 | 107,10 | 104,30 | 105,90 | -0,28% | 143.386,00 |
| 05.05.2025 | 104,80 | 106,30 | 104,80 | 106,20 | 1,34% | 65.034,00 |
| 02.05.2025 | 103,20 | 105,20 | 101,50 | 104,80 | 0,96% | 148.025,00 |
| 30.04.2025 | 103,20 | 105,10 | 102,80 | 103,80 | 1,57% | 172.601,00 |
| 29.04.2025 | 101,50 | 103,50 | 101,50 | 102,20 | 1,39% | 86.163,00 |
| 28.04.2025 | 102,80 | 103,60 | 100,20 | 100,80 | -2,04% | 152.420,00 |
| 25.04.2025 | 100,80 | 103,30 | 100,80 | 102,90 | 2,39% | 127.474,00 |
| 24.04.2025 | 99,05 | 101,00 | 98,50 | 100,50 | 1,21% | 103.693,00 |
| 23.04.2025 | 98,55 | 99,40 | 97,95 | 99,30 | 1,33% | 158.701,00 |
| 22.04.2025 | 96,45 | 98,40 | 95,65 | 98,00 | 0,82% | 87.129,00 |
| 17.04.2025 | 97,65 | 97,85 | 95,90 | 97,20 | -0,87% | 78.258,00 |
| 16.04.2025 | 97,20 | 98,10 | 96,65 | 98,05 | 0,67% | 124.555,00 |
| 15.04.2025 | 96,40 | 97,85 | 96,20 | 97,40 | 1,04% | 124.662,00 |
| 14.04.2025 | 95,50 | 96,40 | 94,10 | 96,40 | 3,38% | 121.001,00 |
| 11.04.2025 | 94,15 | 94,25 | 91,35 | 93,25 | 0,00% | 148.928,00 |
| 10.04.2025 | 95,80 | 96,20 | 92,55 | 93,25 | 4,13% | 121.301,00 |
| 09.04.2025 | 89,65 | 92,45 | 88,15 | 89,55 | -2,56% | 145.108,00 |
| 08.04.2025 | 90,00 | 92,25 | 88,95 | 91,90 | 3,78% | 157.100,00 |
| 07.04.2025 | 85,00 | 93,00 | 83,80 | 88,55 | -1,61% | 198.554,00 |
| 04.04.2025 | 91,35 | 92,25 | 87,90 | 90,00 | -2,44% | 227.484,00 |
| 03.04.2025 | 91,85 | 93,90 | 91,60 | 92,25 | -2,38% | 222.906,00 |
| 02.04.2025 | 93,70 | 94,50 | 92,35 | 94,50 | 0,32% | 114.186,00 |
| 01.04.2025 | 93,85 | 94,55 | 92,70 | 94,20 | 2,17% | 183.435,00 |
| 31.03.2025 | 93,60 | 94,35 | 91,50 | 92,20 | -3,35% | 220.141,00 |
| 28.03.2025 | 103,50 | 103,50 | 95,40 | 95,40 | -8,09% | 224.594,00 |
| 27.03.2025 | 101,30 | 104,70 | 99,35 | 103,80 | 3,08% | 158.144,00 |
| 26.03.2025 | 100,90 | 102,00 | 99,45 | 100,70 | 0,40% | 123.210,00 |
| 25.03.2025 | 100,10 | 101,80 | 99,40 | 100,30 | 0,50% | 232.549,00 |
| 24.03.2025 | 101,00 | 101,00 | 99,30 | 99,80 | -0,30% | 82.501,00 |
| 21.03.2025 | 101,20 | 101,60 | 99,00 | 100,10 | -1,48% | 333.298,00 |
| 20.03.2025 | 100,70 | 101,60 | 98,95 | 101,60 | 1,09% | 125.739,00 |
| 19.03.2025 | 102,30 | 102,50 | 100,00 | 100,50 | -1,76% | 327.002,00 |
| 18.03.2025 | 103,00 | 103,80 | 101,20 | 102,30 | -1,25% | 211.408,00 |
| 17.03.2025 | 103,70 | 104,30 | 102,40 | 103,60 | 0,29% | 107.585,00 |
| 14.03.2025 | 101,50 | 104,10 | 100,70 | 103,30 | 1,47% | 193.644,00 |
| 13.03.2025 | 101,40 | 103,00 | 100,90 | 101,80 | -0,10% | 164.947,00 |
| 12.03.2025 | 101,80 | 103,40 | 101,00 | 101,90 | 0,39% | 203.261,00 |
| 11.03.2025 | 102,80 | 103,00 | 100,80 | 101,50 | -0,78% | 162.267,00 |
| 10.03.2025 | 105,10 | 105,50 | 101,30 | 102,30 | -1,92% | 104.314,00 |
| 07.03.2025 | 105,00 | 105,40 | 103,40 | 104,30 | -1,42% | 177.571,00 |
| 06.03.2025 | 106,70 | 107,10 | 105,10 | 105,80 | -0,56% | 288.060,00 |
| 05.03.2025 | 105,00 | 107,90 | 104,30 | 106,40 | 2,31% | 340.808,00 |
| 04.03.2025 | 107,60 | 107,60 | 104,00 | 104,00 | -4,15% | 141.609,00 |
| 03.03.2025 | 106,00 | 108,50 | 105,60 | 108,50 | 2,75% | 199.537,00 |
| 28.02.2025 | 105,20 | 106,00 | 104,70 | 105,60 | 0,28% | 215.588,00 |
| 27.02.2025 | 104,80 | 106,10 | 104,10 | 105,30 | -0,19% | 179.980,00 |
| 26.02.2025 | 104,60 | 106,70 | 104,50 | 105,50 | 0,09% | 139.647,00 |
| 25.02.2025 | 105,10 | 107,10 | 105,10 | 105,40 | 0,00% | 144.020,00 |
| 24.02.2025 | 104,60 | 106,90 | 104,50 | 105,40 | 1,25% | 116.243,00 |
| 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 |