82,050€
-0,61%
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 | 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 |
| 27.09.2024 | 91,23 | 92,45 | 90,90 | 92,10 | 0,99% | 2.501,00 |
| 26.09.2024 | 90,70 | 91,65 | 90,30 | 91,20 | 1,39% | 5.350,00 |
| 25.09.2024 | 88,60 | 90,45 | 88,58 | 89,95 | 0,90% | 3.195,00 |
| 24.09.2024 | 89,28 | 89,88 | 88,45 | 89,15 | 0,00% | 9.013,00 |
| 23.09.2024 | 88,23 | 89,20 | 87,33 | 89,15 | 1,28% | 205,00 |
| 20.09.2024 | 88,78 | 89,15 | 87,35 | 88,03 | -0,87% | 4.626,00 |
| 19.09.2024 | 86,75 | 89,23 | 86,15 | 88,80 | 2,96% | 1.250,00 |
| 18.09.2024 | 85,73 | 86,85 | 85,63 | 86,25 | 0,70% | 5.100,00 |
| 17.09.2024 | 86,03 | 87,10 | 85,43 | 85,65 | -0,46% | 875,00 |
| 16.09.2024 | 87,05 | 87,10 | 85,05 | 86,05 | -1,09% | 555,00 |
| 13.09.2024 | 87,33 | 87,90 | 86,85 | 87,00 | -0,40% | 60,00 |
| 12.09.2024 | 87,40 | 87,80 | 86,95 | 87,35 | -0,03% | 63,00 |
| 11.09.2024 | 87,48 | 87,95 | 86,13 | 87,38 | -0,20% | 119,00 |
| 10.09.2024 | 86,98 | 87,55 | 86,30 | 87,55 | 0,46% | - |
| 09.09.2024 | 85,38 | 87,25 | 85,20 | 87,15 | 2,47% | 2.368,00 |
| 06.09.2024 | 86,63 | 87,05 | 85,00 | 85,05 | -1,79% | 1.835,00 |
| 05.09.2024 | 86,48 | 87,15 | 85,40 | 86,60 | 0,06% | 2.160,00 |
| 04.09.2024 | 86,20 | 86,73 | 85,15 | 86,55 | 0,06% | 16.450,00 |
| 03.09.2024 | 83,50 | 87,15 | 83,50 | 86,50 | 3,59% | 2.943,00 |
| 02.09.2024 | 84,95 | 85,03 | 83,10 | 83,50 | -1,82% | 605,00 |
| 30.08.2024 | 85,13 | 85,58 | 84,40 | 85,05 | 0,06% | 3.752,00 |
| 29.08.2024 | 85,35 | 85,75 | 84,80 | 85,00 | -0,29% | - |
| 28.08.2024 | 86,10 | 86,30 | 85,00 | 85,25 | -0,99% | 3.152,00 |
| 27.08.2024 | 84,65 | 86,20 | 84,50 | 86,10 | 1,68% | 327,00 |
| 26.08.2024 | 84,05 | 85,00 | 83,55 | 84,68 | 0,42% | 899,00 |
| 23.08.2024 | 87,45 | 87,65 | 83,45 | 84,33 | -2,80% | 12.625,00 |
| 22.08.2024 | 84,78 | 91,18 | 84,78 | 86,75 | 5,09% | 4.545,00 |
| 21.08.2024 | 81,80 | 82,65 | 81,38 | 82,55 | 1,07% | 1.540,00 |
| 20.08.2024 | 81,53 | 82,70 | 81,35 | 81,68 | 0,18% | 2.421,00 |
| 19.08.2024 | 79,88 | 81,53 | 79,83 | 81,53 | 2,03% | 3.505,00 |
| 16.08.2024 | 79,13 | 80,10 | 79,10 | 79,90 | 0,98% | - |
| 15.08.2024 | 78,30 | 79,25 | 77,28 | 79,13 | 1,25% | - |
| 14.08.2024 | 78,10 | 78,35 | 77,03 | 78,15 | 0,00% | - |
| 13.08.2024 | 77,13 | 78,35 | 76,85 | 78,15 | 1,56% | - |
| 12.08.2024 | 77,63 | 77,80 | 76,70 | 76,95 | -0,68% | 2.246,00 |
| 09.08.2024 | 76,65 | 77,93 | 76,53 | 77,48 | 0,94% | - |
| 08.08.2024 | 77,58 | 77,83 | 75,15 | 76,75 | -0,78% | 2.201,00 |
| 07.08.2024 | 75,75 | 78,40 | 75,68 | 77,35 | 2,76% | 1.773,00 |
| 06.08.2024 | 76,08 | 76,23 | 73,95 | 75,28 | -0,23% | 26.980,00 |
| 05.08.2024 | 74,58 | 76,00 | 73,40 | 75,45 | -1,11% | 3.943,00 |