93,775€
-0,08%
Echtzeit-Aktienkurs CTS Eventim AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur CTS Eventim AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 93,98 | 94,48 | 93,50 | 93,78 | -0,08% | - |
| 01.04.2025 | 92,40 | 94,45 | 91,95 | 93,85 | 1,51% | 178,00 |
| 31.03.2025 | 94,60 | 94,95 | 92,45 | 92,45 | -7,09% | 481,00 |
| 28.03.2025 | 103,20 | 103,20 | 99,50 | 99,50 | -1,29% | - |
| 27.03.2025 | 100,10 | 101,10 | 99,55 | 100,80 | -0,49% | 30,00 |
| 26.03.2025 | 100,40 | 101,30 | 99,95 | 101,30 | 0,70% | 14,00 |
| 25.03.2025 | 99,65 | 100,60 | 99,50 | 100,60 | 1,00% | - |
| 24.03.2025 | 101,00 | 101,00 | 99,60 | 99,60 | 0,15% | 30,00 |
| 21.03.2025 | 100,80 | 100,80 | 99,45 | 99,45 | -1,24% | - |
| 20.03.2025 | 100,20 | 100,70 | 100,00 | 100,70 | 0,60% | - |
| 19.03.2025 | 101,10 | 101,90 | 100,00 | 100,10 | -1,77% | 75,00 |
| 18.03.2025 | 101,90 | 102,90 | 101,90 | 101,90 | -1,45% | 45,00 |
| 17.03.2025 | 103,40 | 103,70 | 102,90 | 103,40 | 0,49% | 21,00 |
| 14.03.2025 | 100,80 | 102,90 | 100,80 | 102,90 | 0,78% | - |
| 13.03.2025 | 101,30 | 102,30 | 101,00 | 102,10 | 0,29% | 191,00 |
| 12.03.2025 | 101,40 | 102,30 | 101,40 | 101,80 | 0,49% | 10,00 |
| 11.03.2025 | 101,90 | 103,00 | 101,30 | 101,30 | -0,30% | 8,00 |
| 10.03.2025 | 104,50 | 104,50 | 101,60 | 101,60 | -2,21% | - |
| 07.03.2025 | 104,50 | 104,50 | 103,90 | 103,90 | -1,05% | 200,00 |
| 06.03.2025 | 106,40 | 106,70 | 105,00 | 105,00 | -0,85% | 37,00 |
| 05.03.2025 | 105,40 | 107,50 | 105,40 | 105,90 | 0,67% | 9,00 |
| 04.03.2025 | 107,50 | 107,50 | 104,30 | 105,20 | -2,05% | 95,00 |
| 03.03.2025 | 106,20 | 107,40 | 104,70 | 107,40 | 1,70% | 95,00 |
| 28.02.2025 | 104,30 | 105,60 | 104,30 | 105,60 | 0,00% | 19,00 |
| 27.02.2025 | 104,50 | 105,60 | 104,50 | 105,60 | 1,05% | 1,00 |
| 26.02.2025 | 105,30 | 106,70 | 104,50 | 104,50 | -1,88% | 92,00 |
| 25.02.2025 | 104,40 | 106,50 | 104,40 | 106,50 | 1,24% | - |
| 24.02.2025 | 104,30 | 106,30 | 104,30 | 105,20 | 0,77% | 11,00 |
| 21.02.2025 | 103,20 | 104,50 | 103,20 | 104,40 | -0,19% | - |
| 20.02.2025 | 104,10 | 105,30 | 104,10 | 104,60 | 0,00% | - |
| 19.02.2025 | 105,50 | 106,40 | 104,00 | 104,60 | -0,38% | 1.050,00 |
| 18.02.2025 | 102,60 | 105,00 | 102,60 | 105,00 | 5,63% | 100,00 |
| 17.02.2025 | 98,70 | 99,40 | 97,75 | 99,40 | 0,35% | - |
| 14.02.2025 | 99,05 | 99,55 | 99,05 | 99,05 | 0,00% | 100,00 |
| 13.02.2025 | 100,00 | 100,00 | 99,00 | 99,05 | 0,30% | 50,00 |
| 12.02.2025 | 98,10 | 98,95 | 98,10 | 98,75 | 0,61% | 86,00 |
| 11.02.2025 | 98,35 | 98,75 | 98,15 | 98,15 | -0,10% | - |
| 10.02.2025 | 97,70 | 98,25 | 97,70 | 98,25 | 0,51% | 350,00 |
| 07.02.2025 | 96,70 | 97,75 | 96,70 | 97,75 | 1,24% | 10,00 |
| 06.02.2025 | 97,50 | 97,50 | 95,85 | 96,55 | 0,00% | 102,00 |
| 05.02.2025 | 95,35 | 96,55 | 95,35 | 96,55 | 0,57% | 120,00 |
| 04.02.2025 | 95,85 | 96,30 | 95,60 | 96,00 | 2,40% | 21,00 |
| 03.02.2025 | 92,90 | 93,75 | 92,90 | 93,75 | -0,95% | 100,00 |
| 31.01.2025 | 94,05 | 94,65 | 94,05 | 94,65 | 1,23% | - |
| 30.01.2025 | 91,20 | 93,90 | 91,20 | 93,50 | 2,13% | 100,00 |
| 29.01.2025 | 91,35 | 91,85 | 91,35 | 91,55 | -0,22% | - |
| 28.01.2025 | 91,60 | 91,90 | 91,60 | 91,75 | 0,38% | - |
| 27.01.2025 | 89,50 | 91,40 | 89,50 | 91,40 | 1,56% | - |
| 24.01.2025 | 89,50 | 91,00 | 89,50 | 90,00 | -1,10% | 116,00 |
| 23.01.2025 | 88,90 | 91,00 | 88,80 | 91,00 | 1,39% | 28,00 |
| 22.01.2025 | 89,50 | 89,75 | 88,85 | 89,75 | -0,50% | 50,00 |
| 21.01.2025 | 91,20 | 91,20 | 90,20 | 90,20 | -0,55% | 40,00 |
| 20.01.2025 | 89,95 | 90,70 | 89,90 | 90,70 | 0,06% | 116,00 |
| 17.01.2025 | 89,50 | 90,65 | 89,50 | 90,65 | 1,57% | - |
| 16.01.2025 | 89,55 | 89,65 | 89,00 | 89,25 | 0,34% | 1,00 |
| 15.01.2025 | 89,90 | 89,90 | 88,75 | 88,95 | -1,60% | 213,00 |
| 14.01.2025 | 90,10 | 91,50 | 90,10 | 90,40 | 5,42% | 22,00 |
| 13.01.2025 | 86,55 | 86,55 | 85,75 | 85,75 | -1,32% | 11,00 |
| 10.01.2025 | 86,60 | 88,80 | 86,25 | 86,90 | 0,23% | 131,00 |
| 09.01.2025 | 86,00 | 86,70 | 85,95 | 86,70 | -0,12% | 55,00 |
| 08.01.2025 | 86,35 | 87,30 | 86,35 | 86,80 | 2,60% | - |
| 07.01.2025 | 83,85 | 84,60 | 83,75 | 84,60 | 0,65% | - |
| 06.01.2025 | 83,70 | 84,05 | 83,45 | 84,05 | -0,06% | 20,00 |
| 03.01.2025 | 84,80 | 85,35 | 84,00 | 84,10 | -0,83% | 27,00 |
| 02.01.2025 | 83,25 | 84,80 | 83,20 | 84,80 | 3,41% | 20,00 |
| 30.12.2024 | 82,00 | 82,00 | 81,20 | 82,00 | -0,85% | - |
| 27.12.2024 | 82,30 | 83,05 | 82,30 | 82,70 | 1,35% | 29,00 |
| 23.12.2024 | 81,70 | 81,80 | 81,35 | 81,60 | -0,18% | - |
| 20.12.2024 | 81,75 | 81,75 | 81,25 | 81,75 | -1,15% | 33,00 |
| 19.12.2024 | 81,30 | 82,70 | 81,30 | 82,70 | 2,04% | - |
| 18.12.2024 | 81,35 | 81,75 | 81,05 | 81,05 | -0,73% | 220,00 |
| 17.12.2024 | 81,95 | 81,95 | 81,65 | 81,65 | -0,24% | 1,00 |
| 16.12.2024 | 83,00 | 83,00 | 81,85 | 81,85 | -1,86% | 1.222,00 |
| 13.12.2024 | 83,15 | 83,65 | 83,15 | 83,40 | -0,48% | - |
| 12.12.2024 | 84,55 | 84,55 | 83,80 | 83,80 | -0,18% | - |
| 11.12.2024 | 82,45 | 83,95 | 82,45 | 83,95 | 1,39% | - |
| 10.12.2024 | 83,05 | 83,05 | 82,60 | 82,80 | 0,12% | - |
| 09.12.2024 | 86,45 | 86,45 | 82,70 | 82,70 | -3,44% | 147,00 |
| 06.12.2024 | 86,00 | 86,00 | 85,65 | 85,65 | 0,29% | - |
| 05.12.2024 | 84,35 | 85,85 | 84,35 | 85,40 | 1,43% | - |
| 04.12.2024 | 86,80 | 86,80 | 84,20 | 84,20 | -3,22% | 20,00 |
| 03.12.2024 | 86,25 | 87,00 | 84,95 | 87,00 | 1,22% | 176,00 |
| 02.12.2024 | 84,25 | 86,00 | 84,15 | 85,95 | 3,80% | 999,00 |
| 29.11.2024 | 82,70 | 83,65 | 82,70 | 82,80 | 0,00% | - |
| 28.11.2024 | 81,60 | 82,80 | 81,60 | 82,80 | 1,28% | 12,00 |
| 27.11.2024 | 82,00 | 82,45 | 81,75 | 81,75 | 0,06% | - |
| 26.11.2024 | 80,35 | 82,00 | 80,00 | 81,70 | 0,37% | 8,00 |
| 25.11.2024 | 82,65 | 82,85 | 81,40 | 81,40 | -2,05% | 100,00 |
| 22.11.2024 | 82,65 | 83,10 | 80,90 | 83,10 | 0,79% | 12,00 |
| 21.11.2024 | 87,00 | 87,55 | 76,95 | 82,45 | -8,69% | 530,00 |
| 20.11.2024 | 90,95 | 90,95 | 90,30 | 90,30 | -0,71% | - |
| 19.11.2024 | 90,35 | 90,95 | 89,90 | 90,95 | 1,34% | 43,00 |
| 18.11.2024 | 92,35 | 92,35 | 89,75 | 89,75 | -3,34% | 40,00 |
| 15.11.2024 | 93,10 | 93,70 | 92,85 | 92,85 | -0,05% | 10,00 |
| 14.11.2024 | 92,35 | 92,90 | 92,35 | 92,90 | 2,20% | - |
| 13.11.2024 | 90,65 | 91,40 | 90,65 | 90,90 | -1,03% | 30,00 |
| 12.11.2024 | 91,45 | 91,85 | 90,75 | 91,85 | -0,70% | - |
| 11.11.2024 | 89,70 | 92,60 | 89,70 | 92,50 | 5,41% | 59,00 |
| 08.11.2024 | 86,80 | 88,70 | 86,35 | 87,75 | 1,62% | 250,00 |
| 07.11.2024 | 93,40 | 94,60 | 86,35 | 86,35 | -7,99% | 50,00 |