82,075€
-0,76%
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 | 81,75 | 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 |
| 06.11.2024 | 97,55 | 97,75 | 93,85 | 93,85 | -2,80% | 30,00 |
| 05.11.2024 | 96,45 | 96,60 | 96,35 | 96,55 | -0,77% | - |
| 04.11.2024 | 97,35 | 98,05 | 97,30 | 97,30 | -0,41% | - |
| 01.11.2024 | 96,65 | 97,70 | 96,65 | 97,70 | 1,77% | - |
| 31.10.2024 | 96,75 | 96,75 | 96,00 | 96,00 | -2,69% | 270,00 |
| 30.10.2024 | 99,60 | 99,75 | 98,65 | 98,65 | -1,15% | - |
| 29.10.2024 | 99,55 | 99,80 | 99,25 | 99,80 | -0,05% | - |
| 28.10.2024 | 98,15 | 99,85 | 98,15 | 99,85 | 2,73% | 140,00 |
| 25.10.2024 | 97,45 | 97,55 | 97,20 | 97,20 | -0,61% | - |
| 24.10.2024 | 98,50 | 98,50 | 97,80 | 97,80 | -1,41% | - |
| 23.10.2024 | 98,75 | 99,20 | 98,75 | 99,20 | 1,33% | 20,00 |
| 22.10.2024 | 98,25 | 98,25 | 97,45 | 97,90 | -0,76% | 20,00 |
| 21.10.2024 | 98,45 | 98,85 | 98,45 | 98,65 | -0,60% | - |
| 18.10.2024 | 99,30 | 99,70 | 99,25 | 99,25 | 0,30% | 20,00 |
| 17.10.2024 | 98,40 | 99,00 | 98,40 | 98,95 | 0,66% | - |
| 16.10.2024 | 97,60 | 98,30 | 97,60 | 98,30 | 0,41% | 55,00 |
| 15.10.2024 | 98,00 | 98,40 | 97,90 | 97,90 | -0,66% | - |
| 14.10.2024 | 98,20 | 98,55 | 97,50 | 98,55 | 0,77% | 45,00 |
| 11.10.2024 | 97,70 | 99,05 | 97,40 | 97,80 | 2,03% | 27,00 |
| 10.10.2024 | 95,85 | 96,05 | 95,80 | 95,85 | 0,42% | 20,00 |
| 09.10.2024 | 95,70 | 95,70 | 95,05 | 95,45 | 0,63% | 34,00 |
| 08.10.2024 | 92,95 | 95,85 | 92,95 | 94,85 | 1,44% | 160,00 |
| 07.10.2024 | 92,80 | 94,25 | 92,70 | 93,50 | 1,03% | 6,00 |
| 04.10.2024 | 92,65 | 92,80 | 92,50 | 92,55 | -0,59% | - |
| 03.10.2024 | 92,85 | 93,25 | 92,85 | 93,10 | -0,05% | 64,00 |
| 02.10.2024 | 92,45 | 93,15 | 92,20 | 93,15 | 1,36% | 214,00 |
| 01.10.2024 | 93,10 | 94,20 | 91,90 | 91,90 | -1,61% | 238,00 |
| 30.09.2024 | 91,70 | 93,40 | 91,70 | 93,40 | 1,97% | - |
| 27.09.2024 | 90,95 | 91,75 | 90,95 | 91,60 | 0,55% | 300,00 |
| 26.09.2024 | 90,40 | 91,55 | 90,40 | 91,10 | 1,39% | 305,00 |
| 25.09.2024 | 89,25 | 89,85 | 89,25 | 89,85 | 1,18% | 12,00 |
| 24.09.2024 | 89,25 | 89,25 | 88,75 | 88,80 | -0,22% | 100,00 |
| 23.09.2024 | 87,95 | 89,00 | 87,60 | 89,00 | 0,79% | 25,00 |
| 20.09.2024 | 89,00 | 89,10 | 88,30 | 88,30 | 0,40% | 213,00 |
| 19.09.2024 | 86,40 | 87,95 | 86,40 | 87,95 | 2,45% | - |
| 18.09.2024 | 85,90 | 86,15 | 85,85 | 85,85 | 0,23% | - |
| 17.09.2024 | 85,70 | 86,70 | 85,65 | 85,65 | -0,06% | 10,00 |
| 16.09.2024 | 86,55 | 86,55 | 85,70 | 85,70 | -1,78% | 1,00 |
| 13.09.2024 | 87,50 | 87,80 | 87,25 | 87,25 | 0,23% | 300,00 |
| 12.09.2024 | 87,60 | 87,60 | 87,05 | 87,05 | 0,00% | - |
| 11.09.2024 | 87,40 | 87,70 | 86,95 | 87,05 | 0,58% | 100,00 |
| 10.09.2024 | 86,75 | 87,20 | 86,55 | 86,55 | 0,29% | - |
| 09.09.2024 | 85,15 | 86,30 | 85,15 | 86,30 | 1,59% | - |
| 06.09.2024 | 86,35 | 86,60 | 84,95 | 84,95 | -1,68% | 1,00 |
| 05.09.2024 | 86,10 | 87,00 | 86,05 | 86,40 | 0,52% | 25,00 |
| 04.09.2024 | 85,30 | 85,95 | 85,30 | 85,95 | 0,64% | - |
| 03.09.2024 | 84,15 | 85,40 | 84,15 | 85,40 | 1,91% | 61,00 |
| 02.09.2024 | 85,20 | 85,20 | 83,20 | 83,80 | -0,95% | 41,00 |
| 30.08.2024 | 84,70 | 84,70 | 84,60 | 84,60 | -0,99% | - |
| 29.08.2024 | 84,95 | 85,45 | 84,95 | 85,45 | -0,12% | 45,00 |
| 28.08.2024 | 85,95 | 86,15 | 85,45 | 85,55 | 0,29% | 30,00 |
| 27.08.2024 | 85,00 | 85,90 | 85,00 | 85,30 | 1,43% | - |
| 26.08.2024 | 83,90 | 84,10 | 83,90 | 84,10 | -0,88% | 16,00 |
| 23.08.2024 | 86,00 | 87,05 | 84,85 | 84,85 | -2,19% | 110,00 |
| 22.08.2024 | 84,85 | 89,00 | 84,85 | 86,75 | 5,54% | 1.606,00 |
| 21.08.2024 | 81,85 | 82,20 | 81,75 | 82,20 | 0,00% | - |
| 20.08.2024 | 81,50 | 82,20 | 81,50 | 82,20 | 1,54% | - |
| 19.08.2024 | 80,30 | 81,15 | 80,30 | 80,95 | 2,02% | 16,00 |
| 16.08.2024 | 79,15 | 79,35 | 79,00 | 79,35 | 0,89% | - |
| 15.08.2024 | 78,25 | 78,65 | 77,70 | 78,65 | 0,90% | - |
| 14.08.2024 | 78,05 | 78,05 | 77,50 | 77,95 | 0,39% | - |
| 13.08.2024 | 77,60 | 77,95 | 77,60 | 77,65 | 0,98% | - |
| 12.08.2024 | 77,30 | 77,30 | 76,75 | 76,90 | 0,07% | 139,00 |
| 09.08.2024 | 76,50 | 77,05 | 76,50 | 76,85 | 0,59% | - |
| 08.08.2024 | 76,55 | 76,60 | 76,40 | 76,40 | -1,99% | - |
| 07.08.2024 | 75,75 | 77,95 | 75,75 | 77,95 | 5,05% | - |
| 06.08.2024 | 76,30 | 76,30 | 74,20 | 74,20 | -0,20% | 60,00 |
| 05.08.2024 | 73,50 | 75,25 | 73,50 | 74,35 | -1,78% | 267,00 |