82,150€
-0,54%
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 | 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 |
| 27.09.2024 | 91,15 | 92,45 | 90,95 | 92,45 | 1,20% | 79.364,00 |
| 26.09.2024 | 90,75 | 91,65 | 90,40 | 91,35 | 1,44% | 62.642,00 |
| 25.09.2024 | 88,55 | 90,60 | 88,55 | 90,05 | 0,84% | 66.031,00 |
| 24.09.2024 | 89,55 | 89,55 | 88,50 | 89,30 | 0,28% | 64.494,00 |
| 23.09.2024 | 87,90 | 89,25 | 87,40 | 89,05 | 1,31% | 49.657,00 |
| 20.09.2024 | 88,85 | 89,10 | 87,30 | 87,90 | -1,01% | 179.041,00 |
| 19.09.2024 | 86,45 | 89,05 | 86,20 | 88,80 | 3,20% | 74.525,00 |
| 18.09.2024 | 85,95 | 86,35 | 85,65 | 86,05 | 0,47% | 60.485,00 |
| 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 |