85,625€
-0,03%
Echtzeit-Aktienkurs CTS Eventim AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur CTS Eventim AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2024 | 86,60 | 87,05 | 85,65 | 85,65 | -0,12% | 72.860,00 |
| 16.09.2024 | 86,75 | 86,80 | 85,00 | 85,75 | -1,32% | 72.700,00 |
| 13.09.2024 | 87,50 | 87,90 | 86,90 | 86,90 | -0,34% | 75.410,00 |
| 12.09.2024 | 87,75 | 87,75 | 86,85 | 87,20 | 0,58% | 62.359,00 |
| 11.09.2024 | 87,70 | 88,05 | 86,10 | 86,70 | -0,74% | 64.536,00 |
| 10.09.2024 | 86,90 | 87,35 | 86,30 | 87,35 | 0,29% | 46.572,00 |
| 09.09.2024 | 85,80 | 87,10 | 85,25 | 87,10 | 2,17% | 42.022,00 |
| 06.09.2024 | 86,15 | 87,05 | 85,20 | 85,25 | -1,56% | 53.527,00 |
| 05.09.2024 | 86,45 | 87,20 | 85,45 | 86,60 | 0,00% | 93.218,00 |
| 04.09.2024 | 86,40 | 86,60 | 85,05 | 86,60 | -0,74% | 86.239,00 |
| 03.09.2024 | 83,65 | 87,25 | 83,65 | 87,25 | 4,49% | 97.861,00 |
| 02.09.2024 | 84,80 | 84,85 | 83,15 | 83,50 | -1,65% | 35.547,00 |
| 30.08.2024 | 84,95 | 85,10 | 84,45 | 84,90 | -0,41% | 193.662,00 |
| 29.08.2024 | 85,05 | 85,70 | 84,80 | 85,25 | 0,18% | 64.654,00 |
| 28.08.2024 | 86,20 | 86,30 | 85,05 | 85,10 | -1,05% | 72.565,00 |
| 27.08.2024 | 84,70 | 86,20 | 84,70 | 86,00 | 1,36% | 58.512,00 |
| 26.08.2024 | 83,55 | 85,00 | 83,50 | 84,85 | 0,77% | 50.661,00 |
| 23.08.2024 | 87,00 | 87,60 | 83,50 | 84,20 | -3,50% | 106.381,00 |
| 22.08.2024 | 91,00 | 91,15 | 86,95 | 87,25 | 5,82% | 227.674,00 |
| 21.08.2024 | 81,25 | 82,65 | 81,25 | 82,45 | 0,73% | 66.789,00 |
| 20.08.2024 | 81,80 | 82,65 | 81,50 | 81,85 | 0,43% | 61.247,00 |
| 19.08.2024 | 80,00 | 81,50 | 80,00 | 81,50 | 1,88% | 96.320,00 |
| 16.08.2024 | 79,55 | 80,05 | 79,15 | 80,00 | 1,20% | 58.743,00 |
| 15.08.2024 | 78,10 | 79,25 | 77,20 | 79,05 | 1,22% | 37.735,00 |
| 14.08.2024 | 78,50 | 78,50 | 77,05 | 78,10 | 0,13% | 40.535,00 |
| 13.08.2024 | 76,50 | 78,35 | 76,50 | 78,00 | 1,30% | 56.009,00 |
| 12.08.2024 | 77,80 | 77,80 | 76,75 | 77,00 | -0,32% | 56.954,00 |
| 09.08.2024 | 76,95 | 77,85 | 76,65 | 77,25 | 0,91% | 52.726,00 |
| 08.08.2024 | 76,20 | 77,20 | 75,20 | 76,55 | -1,35% | 87.147,00 |
| 07.08.2024 | 75,95 | 78,35 | 75,95 | 77,60 | 3,19% | 100.497,00 |
| 06.08.2024 | 75,70 | 76,30 | 74,00 | 75,20 | -0,40% | 67.279,00 |
| 05.08.2024 | 74,00 | 76,00 | 73,30 | 75,50 | -1,31% | 81.134,00 |
| 02.08.2024 | 77,15 | 77,45 | 74,90 | 76,50 | -2,73% | 76.062,00 |
| 01.08.2024 | 81,25 | 81,50 | 78,50 | 78,65 | -3,50% | 99.300,00 |
| 31.07.2024 | 80,40 | 82,05 | 80,10 | 81,50 | 1,88% | 145.990,00 |
| 30.07.2024 | 78,90 | 80,20 | 78,45 | 80,00 | 1,78% | 59.546,00 |
| 29.07.2024 | 79,00 | 79,10 | 78,20 | 78,60 | -0,19% | 58.389,00 |
| 26.07.2024 | 77,95 | 79,15 | 77,80 | 78,75 | 0,83% | 83.870,00 |
| 25.07.2024 | 79,35 | 79,55 | 77,10 | 78,10 | -2,31% | 70.538,00 |
| 24.07.2024 | 78,65 | 80,45 | 78,45 | 79,95 | 1,27% | 78.395,00 |
| 23.07.2024 | 78,50 | 79,25 | 77,85 | 78,95 | 1,09% | 66.649,00 |
| 22.07.2024 | 79,35 | 79,75 | 78,10 | 78,10 | -1,08% | 71.801,00 |
| 19.07.2024 | 78,75 | 79,80 | 78,00 | 78,95 | -0,06% | 107.019,00 |
| 18.07.2024 | 78,20 | 79,25 | 77,65 | 79,00 | 1,61% | 104.704,00 |
| 17.07.2024 | 80,10 | 80,50 | 77,75 | 77,75 | -2,81% | 94.723,00 |
| 16.07.2024 | 80,00 | 80,40 | 79,50 | 80,00 | -0,56% | 105.591,00 |
| 15.07.2024 | 79,95 | 81,35 | 79,60 | 80,45 | 0,19% | 74.869,00 |
| 12.07.2024 | 77,15 | 80,30 | 76,95 | 80,30 | 3,95% | 130.451,00 |
| 11.07.2024 | 76,15 | 77,25 | 75,15 | 77,25 | 1,64% | 204.418,00 |
| 10.07.2024 | 75,95 | 76,65 | 75,50 | 76,00 | -0,26% | 113.953,00 |
| 09.07.2024 | 75,90 | 76,25 | 75,20 | 76,20 | -0,07% | 119.727,00 |
| 08.07.2024 | 76,50 | 76,75 | 75,80 | 76,25 | -0,52% | 87.157,00 |
| 05.07.2024 | 77,00 | 77,85 | 76,40 | 76,65 | -0,07% | 108.998,00 |
| 04.07.2024 | 77,95 | 78,00 | 76,50 | 76,70 | -1,54% | 74.214,00 |
| 03.07.2024 | 77,10 | 78,15 | 76,75 | 77,90 | 1,90% | 172.096,00 |
| 02.07.2024 | 76,95 | 76,95 | 74,75 | 76,45 | -1,23% | 348.110,00 |
| 01.07.2024 | 78,40 | 81,40 | 77,00 | 77,40 | -0,64% | 228.673,00 |
| 28.06.2024 | 79,80 | 80,15 | 77,70 | 77,90 | -2,20% | 144.541,00 |
| 27.06.2024 | 78,25 | 79,75 | 78,25 | 79,65 | 1,85% | 140.709,00 |
| 26.06.2024 | 78,35 | 79,15 | 77,25 | 78,20 | 0,32% | 139.752,00 |
| 25.06.2024 | 78,40 | 78,75 | 77,60 | 77,95 | -0,95% | 140.282,00 |
| 24.06.2024 | 78,90 | 79,40 | 78,35 | 78,70 | -0,25% | 129.485,00 |
| 21.06.2024 | 80,80 | 80,85 | 78,55 | 78,90 | -2,71% | 236.742,00 |
| 20.06.2024 | 79,20 | 81,50 | 79,10 | 81,10 | 2,79% | 162.461,00 |
| 19.06.2024 | 79,45 | 80,00 | 78,70 | 78,90 | -0,82% | 101.117,00 |
| 18.06.2024 | 79,50 | 80,15 | 78,95 | 79,55 | 0,82% | 106.999,00 |
| 17.06.2024 | 79,30 | 79,55 | 77,75 | 78,90 | -0,50% | 103.484,00 |
| 14.06.2024 | 79,85 | 79,90 | 78,30 | 79,30 | -0,31% | 117.652,00 |
| 13.06.2024 | 81,10 | 81,35 | 79,50 | 79,55 | -2,03% | 92.167,00 |
| 12.06.2024 | 78,20 | 81,20 | 78,20 | 81,20 | 4,04% | 101.598,00 |
| 11.06.2024 | 79,80 | 79,90 | 77,90 | 78,05 | -1,76% | 146.736,00 |
| 10.06.2024 | 82,25 | 83,15 | 79,45 | 79,45 | -4,05% | 109.824,00 |
| 07.06.2024 | 80,75 | 82,80 | 80,15 | 82,80 | 2,92% | 184.274,00 |
| 06.06.2024 | 79,65 | 81,05 | 79,65 | 80,45 | 1,51% | 162.445,00 |
| 05.06.2024 | 78,20 | 79,45 | 77,80 | 79,25 | 1,73% | 116.642,00 |
| 04.06.2024 | 78,40 | 78,50 | 76,60 | 77,90 | -0,76% | 311.363,00 |
| 03.06.2024 | 80,50 | 81,00 | 77,50 | 78,50 | -1,13% | 273.419,00 |
| 31.05.2024 | 81,45 | 81,60 | 79,00 | 79,40 | -2,46% | 4.118.757,00 |
| 30.05.2024 | 81,20 | 82,55 | 80,35 | 81,40 | 0,31% | 192.010,00 |
| 29.05.2024 | 83,65 | 83,65 | 81,10 | 81,15 | -2,70% | 174.878,00 |
| 28.05.2024 | 84,90 | 85,80 | 83,35 | 83,40 | -1,13% | 100.457,00 |
| 27.05.2024 | 82,70 | 84,60 | 82,65 | 84,35 | 2,37% | 72.511,00 |
| 24.05.2024 | 82,90 | 84,25 | 81,40 | 82,40 | -2,60% | 178.638,00 |
| 23.05.2024 | 84,50 | 89,35 | 83,15 | 84,60 | 4,83% | 411.982,00 |
| 22.05.2024 | 80,70 | 81,55 | 80,50 | 80,70 | -0,12% | 133.704,00 |
| 21.05.2024 | 80,95 | 81,25 | 80,05 | 80,80 | 0,00% | 160.689,00 |
| 20.05.2024 | 80,40 | 82,55 | 80,30 | 80,80 | 0,87% | 119.890,00 |
| 17.05.2024 | 80,70 | 80,95 | 79,40 | 80,10 | -0,37% | 83.434,00 |
| 16.05.2024 | 80,10 | 80,60 | 79,25 | 80,40 | 0,37% | 157.491,00 |
| 15.05.2024 | 80,30 | 80,85 | 78,80 | 80,10 | -1,17% | 171.288,00 |
| 14.05.2024 | 82,30 | 82,65 | 80,60 | 81,05 | -1,34% | 92.584,00 |
| 13.05.2024 | 81,30 | 82,15 | 81,05 | 82,15 | 1,17% | 145.749,00 |
| 10.05.2024 | 83,70 | 84,10 | 81,20 | 81,20 | -2,99% | 190.144,00 |
| 09.05.2024 | 84,40 | 84,95 | 83,30 | 83,70 | -1,18% | 43.360,00 |
| 08.05.2024 | 84,85 | 85,30 | 83,60 | 84,70 | -0,29% | 110.566,00 |
| 07.05.2024 | 84,50 | 85,20 | 84,00 | 84,95 | 1,13% | 99.857,00 |
| 06.05.2024 | 83,75 | 84,30 | 83,40 | 84,00 | 0,60% | 34.286,00 |
| 03.05.2024 | 82,20 | 84,20 | 82,20 | 83,50 | 2,71% | 118.456,00 |
| 02.05.2024 | 83,15 | 83,20 | 80,90 | 81,30 | -2,28% | 106.295,00 |
| 30.04.2024 | 83,30 | 84,60 | 82,85 | 83,20 | 0,18% | 142.866,00 |