78,625€
0,67%
Echtzeit-Aktienkurs CTS EVENTIM KGAA
Bid:
Ask:
Aktienkurse zur CTS EVENTIM KGAA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.04.2024 | 82,50 | 83,65 | 82,50 | 83,05 | 1,10% | 158.070,00 |
| 26.04.2024 | 83,25 | 83,30 | 81,80 | 82,15 | -0,36% | 96.618,00 |
| 25.04.2024 | 82,30 | 82,75 | 81,35 | 82,45 | 0,30% | 92.807,00 |
| 24.04.2024 | 83,45 | 83,45 | 82,15 | 82,20 | -1,02% | 71.313,00 |
| 23.04.2024 | 81,85 | 83,15 | 81,60 | 83,05 | 2,22% | 108.434,00 |
| 22.04.2024 | 81,30 | 82,00 | 80,75 | 81,25 | 0,81% | 77.672,00 |
| 19.04.2024 | 81,15 | 81,80 | 80,60 | 80,60 | -2,30% | 143.386,00 |
| 18.04.2024 | 82,00 | 83,00 | 80,65 | 82,50 | 2,04% | 152.936,00 |
| 17.04.2024 | 81,25 | 81,50 | 80,85 | 80,85 | -0,19% | 138.221,00 |
| 16.04.2024 | 81,20 | 82,00 | 80,55 | 81,00 | -2,41% | 184.415,00 |
| 15.04.2024 | 81,95 | 83,80 | 81,95 | 83,00 | 1,22% | 108.788,00 |
| 12.04.2024 | 84,70 | 84,70 | 81,85 | 82,00 | -2,50% | 128.007,00 |
| 11.04.2024 | 84,05 | 84,10 | 83,10 | 84,10 | 0,00% | 113.681,00 |
| 10.04.2024 | 83,70 | 84,55 | 82,55 | 84,10 | 0,96% | 162.260,00 |
| 09.04.2024 | 85,30 | 86,05 | 82,80 | 83,30 | -2,40% | 204.772,00 |
| 08.04.2024 | 85,35 | 86,30 | 84,10 | 85,35 | 0,18% | 158.967,00 |
| 05.04.2024 | 83,90 | 85,55 | 83,60 | 85,20 | 0,59% | 178.408,00 |
| 04.04.2024 | 85,10 | 85,65 | 83,65 | 84,70 | 0,18% | 211.206,00 |
| 03.04.2024 | 81,05 | 84,65 | 81,05 | 84,55 | 2,24% | 147.829,00 |
| 02.04.2024 | 82,15 | 83,85 | 81,05 | 82,70 | 0,30% | 197.722,00 |
| 28.03.2024 | 81,50 | 83,30 | 81,15 | 82,45 | 1,04% | 179.628,00 |
| 27.03.2024 | 77,90 | 82,15 | 77,50 | 81,60 | 5,29% | 165.418,00 |
| 26.03.2024 | 75,45 | 77,95 | 74,50 | 77,50 | 5,08% | 167.611,00 |
| 25.03.2024 | 74,55 | 74,55 | 73,05 | 73,75 | -0,94% | 196.659,00 |
| 22.03.2024 | 75,75 | 75,75 | 73,55 | 74,45 | -1,65% | 166.540,00 |
| 21.03.2024 | 77,70 | 78,00 | 75,50 | 75,70 | -1,88% | 117.265,00 |
| 20.03.2024 | 77,20 | 77,40 | 76,65 | 77,15 | 0,06% | 101.309,00 |
| 19.03.2024 | 77,00 | 77,90 | 77,00 | 77,10 | -0,06% | 207.672,00 |
| 18.03.2024 | 76,85 | 77,40 | 76,60 | 77,15 | 0,59% | 123.566,00 |
| 15.03.2024 | 76,90 | 77,80 | 76,70 | 76,70 | -0,26% | 173.843,00 |
| 14.03.2024 | 76,25 | 77,10 | 76,15 | 76,90 | 0,72% | 95.484,00 |
| 13.03.2024 | 75,90 | 77,00 | 75,45 | 76,35 | 0,59% | 111.919,00 |
| 12.03.2024 | 75,45 | 75,90 | 74,95 | 75,90 | 1,20% | 143.082,00 |
| 11.03.2024 | 74,45 | 75,35 | 73,85 | 75,00 | -0,13% | 159.187,00 |
| 08.03.2024 | 75,00 | 76,40 | 74,80 | 75,10 | 0,40% | 127.287,00 |
| 07.03.2024 | 74,35 | 75,45 | 74,35 | 74,80 | -0,27% | 86.338,00 |
| 06.03.2024 | 74,00 | 75,35 | 73,90 | 75,00 | 1,01% | 65.846,00 |