79,800€
-1,78%
Echtzeit-Aktienkurs CTS EVENTIM KGAA
Bid:
Ask:
Aktienkurse zur CTS EVENTIM KGAA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 81,35 | 81,35 | 79,00 | 79,80 | -1,78% | 3.693,00 |
| 30.05.2024 | 80,90 | 82,70 | 80,40 | 81,25 | -0,06% | 1.451,00 |
| 29.05.2024 | 83,20 | 83,70 | 81,05 | 81,30 | -2,75% | 1.525,00 |
| 28.05.2024 | 85,00 | 85,50 | 83,10 | 83,60 | -1,01% | 1.685,00 |
| 27.05.2024 | 82,30 | 84,50 | 82,30 | 84,45 | 2,49% | 1.853,00 |
| 24.05.2024 | 84,65 | 84,65 | 81,50 | 82,40 | -2,77% | 2.597,00 |
| 23.05.2024 | 79,00 | 89,25 | 78,95 | 84,75 | 5,34% | 12.649,00 |
| 22.05.2024 | 80,80 | 81,15 | 80,45 | 80,45 | -0,31% | 1.386,00 |
| 21.05.2024 | 80,65 | 80,85 | 80,25 | 80,70 | -0,62% | 1.230,00 |
| 20.05.2024 | 80,90 | 82,00 | 80,75 | 81,20 | 1,44% | 894,00 |
| 17.05.2024 | 79,90 | 80,90 | 79,80 | 80,05 | -0,12% | 594,00 |
| 16.05.2024 | 80,00 | 80,50 | 79,50 | 80,15 | 0,31% | 1.407,00 |
| 15.05.2024 | 79,90 | 80,45 | 78,75 | 79,90 | -1,30% | 3.023,00 |
| 14.05.2024 | 82,15 | 82,15 | 80,85 | 80,95 | -1,58% | 800,00 |
| 13.05.2024 | 81,40 | 82,25 | 81,15 | 82,25 | 1,11% | 994,00 |
| 10.05.2024 | 83,80 | 83,80 | 81,10 | 81,35 | -2,63% | 2.126,00 |
| 09.05.2024 | 84,60 | 84,80 | 83,55 | 83,55 | -1,30% | 359,00 |
| 08.05.2024 | 84,75 | 85,00 | 84,20 | 84,65 | -0,12% | 458,00 |
| 07.05.2024 | 84,15 | 85,05 | 84,10 | 84,75 | 0,71% | 2.080,00 |
| 06.05.2024 | 83,50 | 84,20 | 83,50 | 84,15 | 0,78% | 1.010,00 |
| 03.05.2024 | 81,65 | 84,00 | 81,65 | 83,50 | 2,39% | 811,00 |
| 02.05.2024 | 83,40 | 83,60 | 81,05 | 81,55 | -2,04% | 1.940,00 |
| 30.04.2024 | 83,05 | 84,35 | 82,95 | 83,25 | 0,18% | 3.291,00 |
| 29.04.2024 | 82,45 | 83,70 | 82,15 | 83,10 | 1,28% | 5.569,00 |
| 26.04.2024 | 82,85 | 83,00 | 81,95 | 82,05 | -0,42% | 845,00 |
| 25.04.2024 | 82,15 | 82,65 | 81,40 | 82,40 | -0,06% | 999,00 |
| 24.04.2024 | 83,20 | 83,35 | 82,15 | 82,45 | -0,96% | 2.588,00 |
| 23.04.2024 | 81,35 | 83,25 | 81,30 | 83,25 | 1,90% | 1.509,00 |
| 22.04.2024 | 80,80 | 82,10 | 80,80 | 81,70 | 1,87% | 2.483,00 |
| 19.04.2024 | 81,60 | 82,20 | 79,05 | 80,20 | -2,55% | 6.658,00 |
| 18.04.2024 | 81,00 | 82,80 | 80,80 | 82,30 | 1,60% | 4.399,00 |
| 17.04.2024 | 80,55 | 81,40 | 80,40 | 81,00 | 0,19% | 1.126,00 |
| 16.04.2024 | 82,35 | 82,35 | 80,40 | 80,85 | -1,94% | 1.648,00 |
| 15.04.2024 | 81,85 | 83,40 | 81,80 | 82,45 | 1,29% | 1.466,00 |
| 12.04.2024 | 84,65 | 84,65 | 81,05 | 81,40 | -3,73% | 1.885,00 |
| 11.04.2024 | 84,00 | 84,55 | 83,05 | 84,55 | 0,65% | 3.314,00 |
| 10.04.2024 | 83,30 | 84,60 | 82,50 | 84,00 | 0,66% | 1.830,00 |
| 09.04.2024 | 85,60 | 86,00 | 82,85 | 83,45 | -2,57% | 3.635,00 |
| 08.04.2024 | 85,15 | 86,30 | 84,25 | 85,65 | 0,53% | 3.545,00 |
| 05.04.2024 | 84,00 | 85,55 | 83,90 | 85,20 | 2,16% | 4.628,00 |
| 04.04.2024 | 84,55 | 85,55 | 83,40 | 83,40 | -1,42% | 3.063,00 |
| 03.04.2024 | 82,60 | 84,65 | 80,65 | 84,60 | 2,17% | 6.425,00 |
| 02.04.2024 | 82,65 | 83,80 | 81,40 | 82,80 | 0,12% | 15.989,00 |
| 28.03.2024 | 81,65 | 83,20 | 81,25 | 82,70 | 1,29% | 4.971,00 |
| 27.03.2024 | 77,05 | 82,00 | 77,05 | 81,65 | 5,76% | 8.098,00 |
| 26.03.2024 | 73,55 | 77,70 | 73,20 | 77,20 | 4,47% | 6.475,00 |
| 25.03.2024 | 74,20 | 74,35 | 73,05 | 73,90 | -0,74% | 4.103,00 |
| 22.03.2024 | 75,45 | 75,80 | 73,85 | 74,45 | -1,59% | 3.678,00 |
| 21.03.2024 | 77,55 | 77,55 | 75,45 | 75,65 | -2,39% | 1.433,00 |
| 20.03.2024 | 77,15 | 77,60 | 76,65 | 77,50 | 0,32% | 697,00 |
| 19.03.2024 | 77,10 | 77,90 | 76,95 | 77,25 | 0,32% | 1.098,00 |
| 18.03.2024 | 76,70 | 77,25 | 76,60 | 77,00 | 0,20% | 3.932,00 |
| 15.03.2024 | 76,80 | 77,55 | 76,65 | 76,85 | 0,20% | 2.149,00 |
| 14.03.2024 | 76,30 | 77,00 | 76,25 | 76,70 | 0,46% | 1.346,00 |
| 13.03.2024 | 75,85 | 76,80 | 75,40 | 76,35 | 0,73% | 1.259,00 |
| 12.03.2024 | 75,15 | 75,80 | 74,95 | 75,80 | 1,13% | 1.023,00 |
| 11.03.2024 | 75,00 | 75,30 | 73,95 | 74,95 | -0,13% | 2.087,00 |
| 08.03.2024 | 74,85 | 76,10 | 74,75 | 75,05 | 0,40% | 2.657,00 |
| 07.03.2024 | 74,65 | 75,40 | 74,55 | 74,75 | 0,00% | 3.195,00 |
| 06.03.2024 | 74,30 | 75,20 | 73,90 | 74,75 | 0,61% | 996,00 |
| 05.03.2024 | 73,65 | 75,20 | 73,65 | 74,30 | 0,68% | 4.812,00 |
| 04.03.2024 | 73,85 | 74,35 | 73,05 | 73,80 | 0,48% | 2.790,00 |
| 01.03.2024 | 72,80 | 74,00 | 72,80 | 73,45 | 0,89% | 1.679,00 |
| 29.02.2024 | 72,20 | 74,10 | 72,20 | 72,80 | 0,76% | 4.406,00 |
| 28.02.2024 | 71,25 | 72,45 | 70,70 | 72,25 | 1,47% | 1.626,00 |
| 27.02.2024 | 70,80 | 71,20 | 69,90 | 71,20 | 0,49% | 1.917,00 |
| 26.02.2024 | 70,50 | 71,50 | 70,20 | 70,85 | -0,07% | 2.424,00 |
| 23.02.2024 | 71,95 | 71,95 | 70,85 | 70,90 | -1,25% | 3.302,00 |
| 22.02.2024 | 70,90 | 72,55 | 70,15 | 71,80 | 1,41% | 5.261,00 |
| 21.02.2024 | 68,30 | 71,70 | 68,30 | 70,80 | 3,81% | 8.931,00 |
| 20.02.2024 | 68,95 | 69,00 | 67,65 | 68,20 | -1,23% | 1.569,00 |
| 19.02.2024 | 69,45 | 69,90 | 69,05 | 69,05 | -0,72% | 2.046,00 |
| 16.02.2024 | 69,05 | 69,75 | 68,95 | 69,55 | 1,16% | 3.504,00 |
| 15.02.2024 | 68,00 | 69,30 | 68,00 | 68,75 | 1,48% | 4.208,00 |
| 14.02.2024 | 66,25 | 68,15 | 66,25 | 67,75 | 2,50% | 2.128,00 |
| 13.02.2024 | 66,90 | 67,00 | 65,45 | 66,10 | -1,12% | 2.515,00 |
| 12.02.2024 | 66,80 | 67,85 | 66,65 | 66,85 | -0,07% | 2.900,00 |
| 09.02.2024 | 67,45 | 67,80 | 66,60 | 66,90 | -0,74% | 1.667,00 |
| 08.02.2024 | 66,70 | 68,20 | 66,00 | 67,40 | 1,20% | 5.243,00 |
| 07.02.2024 | 65,05 | 68,20 | 63,90 | 66,60 | 5,46% | 11.149,00 |
| 06.02.2024 | 63,25 | 63,50 | 62,55 | 63,15 | -0,08% | 1.793,00 |
| 05.02.2024 | 63,20 | 63,70 | 62,70 | 63,20 | -0,24% | 1.236,00 |
| 02.02.2024 | 65,45 | 66,70 | 63,20 | 63,35 | -2,54% | 4.724,00 |
| 01.02.2024 | 62,45 | 65,25 | 62,25 | 65,00 | 3,75% | 6.451,00 |
| 31.01.2024 | 61,60 | 63,10 | 61,50 | 62,65 | 1,87% | 4.178,00 |
| 30.01.2024 | 61,00 | 61,90 | 61,00 | 61,50 | 0,99% | 1.118,00 |
| 29.01.2024 | 60,25 | 61,00 | 60,05 | 60,90 | 0,58% | 350,00 |
| 26.01.2024 | 60,60 | 61,00 | 60,55 | 60,55 | -0,33% | 1.207,00 |
| 25.01.2024 | 60,15 | 61,00 | 60,05 | 60,75 | 0,83% | 1.518,00 |
| 24.01.2024 | 59,60 | 60,65 | 59,60 | 60,25 | 1,09% | 1.290,00 |
| 23.01.2024 | 59,30 | 59,60 | 58,45 | 59,60 | 0,76% | 1.469,00 |
| 22.01.2024 | 59,50 | 59,90 | 58,90 | 59,15 | -0,42% | 2.792,00 |
| 19.01.2024 | 59,85 | 59,85 | 59,00 | 59,40 | -0,25% | 763,00 |
| 18.01.2024 | 59,90 | 60,10 | 58,90 | 59,55 | -0,50% | 1.915,00 |
| 17.01.2024 | 60,00 | 60,15 | 59,60 | 59,85 | -1,72% | 1.877,00 |
| 16.01.2024 | 61,15 | 61,30 | 60,90 | 60,90 | -0,81% | 366,00 |
| 15.01.2024 | 61,20 | 61,60 | 60,65 | 61,40 | -0,41% | 1.325,00 |
| 12.01.2024 | 59,60 | 61,65 | 58,30 | 61,65 | 3,79% | 10.163,00 |
| 11.01.2024 | 60,70 | 60,15 | 59,15 | 59,40 | -0,92% | 1.522,00 |
| 10.01.2024 | 60,70 | 60,80 | 59,95 | 59,95 | -1,07% | 398,00 |