103,700€
0,19%
Echtzeit-Aktienkurs CTS Eventim AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur CTS Eventim AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 96,13 | 98,10 | 94,00 | 94,38 | -1,85% | 4.566,00 |
| 05.11.2024 | 96,93 | 97,35 | 95,90 | 96,15 | -0,62% | 1.989,00 |
| 04.11.2024 | 97,90 | 98,20 | 96,48 | 96,75 | -1,05% | 6.517,00 |
| 01.11.2024 | 96,33 | 98,05 | 96,20 | 97,78 | 1,43% | 3.915,00 |
| 31.10.2024 | 97,53 | 97,58 | 96,00 | 96,40 | -1,46% | 624,00 |
| 30.10.2024 | 100,20 | 100,25 | 97,30 | 97,83 | -2,47% | 840,00 |
| 29.10.2024 | 99,63 | 100,60 | 99,25 | 100,30 | 0,78% | 8.506,00 |
| 28.10.2024 | 97,83 | 100,20 | 97,78 | 99,53 | 2,18% | 1.648,00 |
| 25.10.2024 | 97,58 | 98,10 | 96,75 | 97,40 | -0,33% | - |
| 24.10.2024 | 98,83 | 99,03 | 97,23 | 97,73 | -0,91% | 1.140,00 |
| 23.10.2024 | 98,83 | 99,25 | 98,23 | 98,63 | -0,20% | 1.665,00 |
| 22.10.2024 | 98,68 | 98,93 | 97,15 | 98,83 | 0,41% | 2.416,00 |
| 21.10.2024 | 98,50 | 99,35 | 98,10 | 98,43 | -0,13% | 815,00 |
| 18.10.2024 | 99,70 | 100,10 | 98,48 | 98,55 | -1,08% | 3.637,00 |
| 17.10.2024 | 98,48 | 99,75 | 98,20 | 99,63 | 1,01% | 185,00 |
| 16.10.2024 | 97,48 | 98,70 | 96,45 | 98,63 | 1,26% | 1.303,00 |
| 15.10.2024 | 98,18 | 98,80 | 97,13 | 97,40 | -0,87% | 1.229,00 |
| 14.10.2024 | 97,60 | 98,60 | 97,45 | 98,25 | 0,72% | 4.104,00 |
| 11.10.2024 | 97,23 | 99,30 | 96,65 | 97,55 | 0,36% | 4.118,00 |
| 10.10.2024 | 95,95 | 97,30 | 95,48 | 97,20 | 0,93% | 960,00 |
| 09.10.2024 | 95,18 | 96,30 | 94,95 | 96,30 | 1,08% | 3.790,00 |
| 08.10.2024 | 93,15 | 95,58 | 93,08 | 95,28 | 1,74% | 264,00 |
| 07.10.2024 | 92,93 | 94,30 | 92,65 | 93,65 | 0,56% | 2.176,00 |
| 04.10.2024 | 93,08 | 93,13 | 91,95 | 93,13 | 0,16% | 8.408,00 |
| 03.10.2024 | 93,13 | 93,95 | 92,85 | 92,98 | -0,51% | 2.176,00 |
| 02.10.2024 | 92,23 | 93,60 | 91,93 | 93,45 | 1,38% | 147,00 |
| 01.10.2024 | 93,53 | 94,45 | 91,78 | 92,18 | -1,52% | 2.590,00 |
| 30.09.2024 | 92,03 | 93,80 | 91,98 | 93,60 | 1,63% | 4.284,00 |