93,900€
-0,16%
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 | 94,03 | 94,45 | 93,45 | 93,85 | -0,32% | - |
| 01.04.2025 | 92,10 | 94,48 | 92,03 | 94,15 | 1,51% | 2.468,00 |
| 31.03.2025 | 94,90 | 95,20 | 91,50 | 92,75 | -2,68% | 8.976,00 |
| 28.03.2025 | 103,70 | 104,05 | 95,20 | 95,30 | -8,45% | 2.284,00 |
| 27.03.2025 | 99,98 | 104,80 | 99,35 | 104,10 | 3,79% | 1.703,00 |
| 26.03.2025 | 100,40 | 102,00 | 99,40 | 100,30 | -0,15% | 6.600,00 |
| 25.03.2025 | 99,70 | 101,70 | 99,35 | 100,45 | 0,60% | 720,00 |
| 24.03.2025 | 100,40 | 101,00 | 99,25 | 99,85 | -0,25% | 1.290,00 |
| 21.03.2025 | 101,65 | 101,80 | 99,00 | 100,10 | -1,48% | 5.000,00 |
| 20.03.2025 | 100,40 | 102,10 | 98,90 | 101,60 | 0,99% | 427,00 |
| 19.03.2025 | 101,90 | 102,50 | 100,10 | 100,60 | -1,28% | 470,00 |
| 18.03.2025 | 102,15 | 103,80 | 101,15 | 101,90 | -1,97% | 9.364,00 |
| 17.03.2025 | 103,30 | 104,30 | 102,35 | 103,95 | 0,24% | 2.733,00 |
| 14.03.2025 | 101,80 | 104,10 | 100,70 | 103,70 | 2,27% | 435,00 |
| 13.03.2025 | 101,80 | 103,10 | 100,90 | 101,40 | -0,49% | 423,00 |
| 12.03.2025 | 101,80 | 103,30 | 101,00 | 101,90 | 0,00% | 1.285,00 |
| 11.03.2025 | 102,55 | 103,10 | 100,80 | 101,90 | 0,05% | 1.190,00 |
| 10.03.2025 | 104,90 | 105,50 | 100,30 | 101,85 | -3,00% | 800,00 |
| 07.03.2025 | 104,85 | 105,70 | 103,60 | 105,00 | -0,19% | 1.265,00 |
| 06.03.2025 | 107,15 | 107,40 | 104,95 | 105,20 | -1,45% | 112,00 |
| 05.03.2025 | 105,50 | 107,90 | 104,20 | 106,75 | 1,72% | - |
| 04.03.2025 | 108,60 | 108,60 | 103,95 | 104,95 | -2,96% | 2.678,00 |
| 03.03.2025 | 104,80 | 108,70 | 104,80 | 108,15 | 2,37% | 254,00 |
| 28.02.2025 | 104,35 | 106,05 | 104,10 | 105,65 | 0,76% | 253,00 |
| 27.02.2025 | 104,95 | 106,10 | 104,10 | 104,85 | 0,00% | - |
| 26.02.2025 | 106,20 | 106,80 | 104,55 | 104,85 | -0,94% | 585,00 |
| 25.02.2025 | 105,15 | 107,15 | 104,95 | 105,85 | 0,81% | 4.800,00 |
| 24.02.2025 | 104,80 | 106,80 | 104,40 | 105,00 | 1,16% | 1.933,00 |
| 21.02.2025 | 103,65 | 105,30 | 103,50 | 103,80 | 0,19% | - |
| 20.02.2025 | 104,50 | 105,70 | 103,20 | 103,60 | -0,81% | 5.948,00 |
| 19.02.2025 | 105,10 | 107,10 | 103,65 | 104,45 | -0,33% | 1.922,00 |
| 18.02.2025 | 101,15 | 106,30 | 101,15 | 104,80 | 4,93% | 1.819,00 |
| 17.02.2025 | 99,40 | 100,40 | 97,70 | 99,88 | 0,58% | 1.042,00 |
| 14.02.2025 | 99,00 | 99,55 | 98,73 | 99,30 | 0,15% | 690,00 |
| 13.02.2025 | 100,20 | 100,35 | 98,80 | 99,15 | -0,38% | 1.360,00 |
| 12.02.2025 | 98,18 | 99,65 | 97,65 | 99,53 | 1,35% | 270,00 |
| 11.02.2025 | 97,73 | 99,10 | 97,68 | 98,20 | 0,33% | 2.800,00 |
| 10.02.2025 | 98,03 | 98,45 | 97,00 | 97,88 | 0,00% | 1.426,00 |
| 07.02.2025 | 96,98 | 98,43 | 96,55 | 97,88 | 0,98% | 5.000,00 |
| 06.02.2025 | 97,98 | 97,98 | 95,70 | 96,93 | -0,64% | 5.310,00 |
| 05.02.2025 | 96,13 | 97,58 | 95,48 | 97,55 | 1,77% | 410,00 |
| 04.02.2025 | 95,18 | 97,40 | 94,50 | 95,85 | 0,87% | 1.785,00 |
| 03.02.2025 | 92,78 | 96,80 | 91,98 | 95,03 | 0,74% | 1,00 |
| 31.01.2025 | 94,18 | 94,95 | 93,95 | 94,33 | 0,13% | 146,00 |
| 30.01.2025 | 91,28 | 94,38 | 91,23 | 94,20 | 3,26% | 10.350,00 |
| 29.01.2025 | 91,55 | 92,40 | 90,85 | 91,23 | -0,55% | - |
| 28.01.2025 | 91,95 | 92,65 | 91,03 | 91,73 | -0,16% | - |
| 27.01.2025 | 89,53 | 91,95 | 89,13 | 91,88 | 1,07% | 3.818,00 |
| 24.01.2025 | 90,85 | 91,35 | 89,90 | 90,90 | 0,08% | 480,00 |
| 23.01.2025 | 88,93 | 90,85 | 88,50 | 90,83 | 2,17% | 716,00 |
| 22.01.2025 | 90,33 | 90,55 | 88,55 | 88,90 | -1,58% | 1.970,00 |
| 21.01.2025 | 90,88 | 91,60 | 90,00 | 90,33 | -1,04% | 255,00 |
| 20.01.2025 | 90,18 | 91,28 | 89,95 | 91,28 | 1,28% | 2.641,00 |
| 17.01.2025 | 89,63 | 90,80 | 89,20 | 90,13 | 0,53% | 4.860,00 |
| 16.01.2025 | 88,88 | 90,30 | 88,78 | 89,65 | 0,84% | 1.840,00 |
| 15.01.2025 | 90,30 | 90,30 | 87,85 | 88,90 | -1,36% | 867,00 |
| 14.01.2025 | 86,95 | 92,20 | 86,95 | 90,13 | 3,86% | 4.551,00 |
| 13.01.2025 | 86,78 | 86,95 | 85,55 | 86,78 | -0,32% | 3.696,00 |
| 10.01.2025 | 86,18 | 89,05 | 86,18 | 87,05 | 0,72% | 2.283,00 |
| 09.01.2025 | 86,35 | 86,90 | 85,85 | 86,43 | -0,06% | - |
| 08.01.2025 | 84,88 | 87,70 | 84,88 | 86,48 | 1,86% | 2.745,00 |
| 07.01.2025 | 84,15 | 85,03 | 83,65 | 84,90 | 0,71% | 1.619,00 |
| 06.01.2025 | 84,35 | 84,98 | 83,18 | 84,30 | 0,45% | 9.658,00 |
| 03.01.2025 | 85,03 | 85,70 | 83,80 | 83,93 | -1,15% | 4.400,00 |
| 02.01.2025 | 83,13 | 85,25 | 82,10 | 84,90 | 3,60% | 4.973,00 |
| 30.12.2024 | 82,33 | 82,40 | 81,20 | 81,95 | -0,61% | 1.097,00 |
| 27.12.2024 | 82,63 | 83,25 | 81,60 | 82,45 | -0,30% | 1.105,00 |
| 23.12.2024 | 82,10 | 82,73 | 81,23 | 82,70 | 0,67% | 3.900,00 |
| 20.12.2024 | 82,10 | 82,35 | 80,45 | 82,15 | -0,48% | 2.417,00 |
| 19.12.2024 | 80,40 | 83,00 | 80,33 | 82,55 | 2,61% | 932,00 |
| 18.12.2024 | 81,65 | 82,13 | 80,35 | 80,45 | -1,59% | 51,00 |
| 17.12.2024 | 81,95 | 82,70 | 81,30 | 81,75 | -0,34% | 756,00 |
| 16.12.2024 | 82,85 | 83,25 | 82,03 | 82,03 | -0,94% | 630,00 |
| 13.12.2024 | 83,23 | 84,15 | 82,68 | 82,80 | -0,51% | - |
| 12.12.2024 | 84,20 | 85,00 | 83,20 | 83,23 | -1,28% | 6.360,00 |
| 11.12.2024 | 82,83 | 84,48 | 82,45 | 84,30 | 1,63% | 1.016,00 |
| 10.12.2024 | 83,13 | 83,33 | 82,20 | 82,95 | -0,48% | 2.640,00 |
| 09.12.2024 | 86,65 | 87,30 | 82,95 | 83,35 | -3,97% | 9.314,00 |
| 06.12.2024 | 86,70 | 87,03 | 85,55 | 86,80 | 0,46% | 2.940,00 |
| 05.12.2024 | 84,20 | 86,93 | 84,20 | 86,40 | 2,52% | 3.528,00 |
| 04.12.2024 | 86,85 | 87,15 | 83,75 | 84,28 | -2,94% | 1.825,00 |
| 03.12.2024 | 85,53 | 86,90 | 84,70 | 86,83 | 1,49% | 858,00 |
| 02.12.2024 | 83,50 | 87,10 | 83,40 | 85,55 | 2,06% | 3.014,00 |
| 29.11.2024 | 82,83 | 83,95 | 82,75 | 83,83 | 0,84% | 3.370,00 |
| 28.11.2024 | 81,58 | 83,20 | 81,55 | 83,13 | 2,15% | 240,00 |
| 27.11.2024 | 82,30 | 82,55 | 81,33 | 81,38 | -1,18% | 14.306,00 |
| 26.11.2024 | 81,05 | 82,48 | 80,00 | 82,35 | 1,29% | 3.167,00 |
| 25.11.2024 | 83,08 | 83,43 | 80,85 | 81,30 | -1,93% | 7.549,00 |
| 22.11.2024 | 81,93 | 84,30 | 80,68 | 82,90 | 1,01% | 2.350,00 |
| 21.11.2024 | 87,90 | 87,90 | 76,85 | 82,08 | -9,06% | 17.182,00 |
| 20.11.2024 | 90,98 | 91,35 | 89,83 | 90,25 | -0,44% | 944,00 |
| 19.11.2024 | 90,03 | 91,10 | 89,20 | 90,65 | 0,81% | 1.680,00 |
| 18.11.2024 | 92,20 | 92,20 | 89,65 | 89,93 | -2,12% | 1.966,00 |
| 15.11.2024 | 93,78 | 93,93 | 91,53 | 91,88 | -2,16% | 3.540,00 |
| 14.11.2024 | 90,00 | 93,95 | 89,93 | 93,90 | 4,13% | 3.610,00 |
| 13.11.2024 | 91,05 | 91,60 | 90,10 | 90,18 | -1,21% | 6.625,00 |
| 12.11.2024 | 91,78 | 92,40 | 90,60 | 91,28 | -1,06% | 240,00 |
| 11.11.2024 | 88,10 | 92,70 | 88,00 | 92,25 | 5,04% | 4.371,00 |
| 08.11.2024 | 86,40 | 89,40 | 86,35 | 87,83 | 1,53% | 9.500,00 |
| 07.11.2024 | 94,30 | 94,95 | 85,80 | 86,50 | -8,34% | 7.580,00 |