80,100€
-2,61%
Echtzeit-Aktienkurs CTS Eventim AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur CTS Eventim AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 82,25 | 82,25 | 79,25 | 80,10 | -2,61% | 749,00 |
| 18.04.2024 | 80,85 | 82,95 | 80,73 | 82,25 | 1,73% | 600,00 |
| 17.04.2024 | 80,63 | 81,55 | 80,35 | 80,85 | 0,22% | 71,00 |
| 16.04.2024 | 82,58 | 82,58 | 80,53 | 80,68 | -2,27% | 20,00 |
| 15.04.2024 | 81,28 | 83,83 | 81,28 | 82,55 | 1,60% | 395,00 |
| 12.04.2024 | 84,53 | 84,78 | 81,08 | 81,25 | -3,87% | 180,00 |
| 11.04.2024 | 84,00 | 84,60 | 83,13 | 84,53 | 0,63% | 100,00 |
| 10.04.2024 | 83,75 | 84,60 | 82,48 | 84,00 | 0,42% | 176,00 |
| 09.04.2024 | 85,53 | 86,20 | 82,83 | 83,65 | -2,19% | 74,00 |
| 08.04.2024 | 85,40 | 86,33 | 84,03 | 85,53 | 0,15% | 34,00 |
| 05.04.2024 | 83,63 | 85,53 | 83,55 | 85,40 | 2,18% | 111,00 |
| 04.04.2024 | 84,38 | 85,68 | 83,55 | 83,58 | -1,01% | 340,00 |
| 03.04.2024 | 82,58 | 84,65 | 80,80 | 84,43 | 2,24% | - |
| 02.04.2024 | 82,55 | 83,85 | 81,15 | 82,58 | 0,03% | 417,00 |
| 28.03.2024 | 81,68 | 83,35 | 81,18 | 82,55 | 1,07% | 1.234,00 |
| 27.03.2024 | 77,10 | 82,10 | 77,10 | 81,68 | 5,93% | 1.284,00 |
| 26.03.2024 | 73,88 | 77,95 | 73,23 | 77,10 | 4,37% | 1.535,00 |
| 25.03.2024 | 74,53 | 74,53 | 73,05 | 73,88 | -0,87% | 417,00 |
| 22.03.2024 | 75,48 | 75,68 | 73,55 | 74,53 | -1,26% | 761,00 |
| 21.03.2024 | 77,65 | 77,93 | 75,45 | 75,48 | -2,80% | 295,00 |
| 20.03.2024 | 77,15 | 77,65 | 76,70 | 77,65 | 0,65% | 4,00 |
| 19.03.2024 | 77,13 | 77,90 | 76,93 | 77,15 | 0,03% | 91,00 |
| 18.03.2024 | 76,85 | 77,35 | 76,65 | 77,13 | 0,36% | 110,00 |
| 15.03.2024 | 76,75 | 77,83 | 76,68 | 76,85 | 0,13% | 130,00 |
| 14.03.2024 | 76,45 | 77,13 | 76,13 | 76,75 | 0,39% | 70,00 |
| 13.03.2024 | 75,78 | 77,00 | 75,43 | 76,45 | 0,89% | 237,00 |
| 12.03.2024 | 75,18 | 75,95 | 74,90 | 75,78 | 0,80% | 23,00 |
| 11.03.2024 | 74,78 | 75,35 | 73,80 | 75,18 | 0,40% | 21,00 |
| 08.03.2024 | 74,80 | 76,30 | 74,78 | 74,88 | 0,10% | 22,00 |
| 07.03.2024 | 74,85 | 75,48 | 74,35 | 74,80 | -0,10% | 100,00 |
| 06.03.2024 | 74,13 | 75,35 | 73,85 | 74,88 | 1,01% | 91,00 |
| 05.03.2024 | 73,88 | 75,23 | 73,53 | 74,13 | 0,41% | 34,00 |
| 04.03.2024 | 73,68 | 74,45 | 73,03 | 73,83 | 0,27% | 143,00 |
| 01.03.2024 | 72,68 | 74,00 | 72,68 | 73,63 | 1,31% | 66,00 |
| 29.02.2024 | 72,35 | 74,23 | 71,93 | 72,68 | 0,52% | 70,00 |
| 28.02.2024 | 71,13 | 72,45 | 70,45 | 72,30 | 1,62% | 131,00 |
| 27.02.2024 | 70,95 | 71,18 | 69,78 | 71,15 | 0,28% | 445,00 |
| 26.02.2024 | 70,98 | 71,75 | 70,40 | 70,95 | 0,04% | - |
| 23.02.2024 | 72,03 | 72,03 | 70,88 | 70,93 | -1,53% | 28,00 |
| 22.02.2024 | 70,25 | 72,70 | 70,25 | 72,03 | 2,53% | 57,00 |
| 21.02.2024 | 68,28 | 71,45 | 67,90 | 70,25 | 2,89% | 318,00 |
| 20.02.2024 | 69,10 | 69,30 | 67,53 | 68,28 | -1,19% | 87,00 |
| 19.02.2024 | 69,45 | 70,00 | 69,03 | 69,10 | -0,50% | 97,00 |
| 16.02.2024 | 68,83 | 69,73 | 68,75 | 69,45 | 0,91% | 16,00 |
| 15.02.2024 | 67,68 | 69,43 | 67,68 | 68,83 | 1,70% | 176,00 |
| 14.02.2024 | 66,25 | 68,15 | 66,25 | 67,68 | 2,15% | 135,00 |
| 13.02.2024 | 66,98 | 67,35 | 65,45 | 66,25 | -1,01% | - |
| 12.02.2024 | 66,80 | 67,98 | 66,63 | 66,93 | 0,19% | 407,00 |
| 09.02.2024 | 67,33 | 67,83 | 66,23 | 66,80 | -0,78% | 6,00 |
| 08.02.2024 | 66,73 | 68,30 | 66,38 | 67,33 | 0,90% | 60,00 |
| 07.02.2024 | 63,25 | 68,33 | 63,25 | 66,73 | 5,49% | 418,00 |
| 06.02.2024 | 63,20 | 63,88 | 62,50 | 63,25 | 0,08% | 20,00 |
| 05.02.2024 | 63,40 | 63,85 | 62,63 | 63,20 | -0,24% | 179,00 |
| 02.02.2024 | 65,15 | 66,90 | 63,25 | 63,35 | -2,91% | - |
| 01.02.2024 | 62,53 | 65,38 | 62,23 | 65,25 | 4,36% | 439,00 |
| 31.01.2024 | 61,53 | 63,15 | 61,45 | 62,53 | 1,71% | 187,00 |
| 30.01.2024 | 61,10 | 61,78 | 60,70 | 61,48 | 0,61% | 160,00 |
| 29.01.2024 | 60,53 | 61,15 | 60,08 | 61,10 | 0,70% | 10,00 |
| 26.01.2024 | 60,70 | 61,10 | 60,43 | 60,68 | -0,04% | - |
| 25.01.2024 | 60,20 | 61,05 | 59,98 | 60,70 | 0,79% | - |
| 24.01.2024 | 59,55 | 60,73 | 59,55 | 60,23 | 1,05% | 52,00 |
| 23.01.2024 | 59,28 | 59,63 | 58,33 | 59,60 | 0,55% | 80,00 |
| 22.01.2024 | 59,53 | 59,93 | 59,00 | 59,28 | -0,46% | - |
| 19.01.2024 | 59,50 | 60,20 | 58,93 | 59,55 | 0,04% | 201,00 |
| 18.01.2024 | 59,90 | 60,08 | 58,85 | 59,53 | -0,63% | 61,00 |
| 17.01.2024 | 60,95 | 61,00 | 59,40 | 59,90 | -1,80% | 100,00 |
| 16.01.2024 | 61,48 | 61,48 | 60,68 | 61,00 | -0,77% | - |
| 15.01.2024 | 61,50 | 61,83 | 60,68 | 61,48 | -0,04% | 200,00 |
| 12.01.2024 | 59,38 | 61,58 | 58,60 | 61,50 | 3,58% | 155,00 |
| 11.01.2024 | 60,40 | 60,50 | 59,00 | 59,38 | -1,29% | 450,00 |
| 10.01.2024 | 60,58 | 60,75 | 59,93 | 60,15 | -0,78% | 17,00 |
| 09.01.2024 | 60,40 | 61,25 | 60,15 | 60,63 | 0,33% | 250,00 |
| 08.01.2024 | 60,80 | 60,93 | 58,58 | 60,43 | -0,66% | 634,00 |
| 05.01.2024 | 61,10 | 61,28 | 59,90 | 60,83 | -0,53% | 615,00 |
| 04.01.2024 | 61,45 | 61,70 | 60,58 | 61,15 | -0,57% | 60,00 |
| 03.01.2024 | 62,65 | 62,88 | 61,35 | 61,50 | -1,99% | 47,00 |
| 02.01.2024 | 62,85 | 64,23 | 62,20 | 62,75 | 0,00% | 52,00 |
| 29.12.2023 | 63,03 | 63,50 | 62,75 | 62,75 | -0,52% | - |
| 28.12.2023 | 63,68 | 64,23 | 62,90 | 63,08 | -1,02% | 182,00 |
| 27.12.2023 | 63,68 | 64,38 | 63,58 | 63,73 | 0,31% | 55,00 |
| 22.12.2023 | 64,15 | 64,15 | 63,08 | 63,53 | -0,97% | 24,00 |
| 21.12.2023 | 63,70 | 64,48 | 63,33 | 64,15 | 0,63% | - |
| 20.12.2023 | 63,53 | 64,33 | 63,33 | 63,75 | 0,43% | 82,00 |
| 19.12.2023 | 63,33 | 64,45 | 63,10 | 63,48 | 0,28% | 250,00 |
| 18.12.2023 | 63,30 | 63,80 | 61,80 | 63,30 | 0,00% | 238,00 |
| 15.12.2023 | 63,68 | 64,40 | 63,13 | 63,30 | -0,28% | - |
| 14.12.2023 | 63,68 | 64,75 | 63,38 | 63,48 | -0,31% | 100,00 |
| 13.12.2023 | 63,55 | 64,15 | 63,35 | 63,68 | 0,20% | 296,00 |
| 12.12.2023 | 64,15 | 64,20 | 63,28 | 63,55 | -0,86% | 54,00 |
| 11.12.2023 | 63,00 | 64,15 | 62,58 | 64,10 | 1,83% | 639,00 |
| 08.12.2023 | 62,53 | 63,25 | 62,20 | 62,95 | 0,72% | 410,00 |
| 07.12.2023 | 61,70 | 62,55 | 60,83 | 62,50 | 1,30% | 1.270,00 |
| 06.12.2023 | 63,35 | 63,80 | 61,70 | 61,70 | -2,60% | 815,00 |
| 05.12.2023 | 63,65 | 63,85 | 62,93 | 63,35 | -0,43% | - |
| 04.12.2023 | 64,23 | 65,13 | 63,45 | 63,63 | -0,93% | 240,00 |
| 01.12.2023 | 62,83 | 64,38 | 62,65 | 64,23 | 2,39% | 130,00 |
| 30.11.2023 | 62,30 | 63,13 | 61,65 | 62,73 | 0,80% | - |
| 29.11.2023 | 62,43 | 62,88 | 62,03 | 62,23 | -0,32% | 30,00 |
| 28.11.2023 | 62,40 | 62,68 | 61,50 | 62,43 | 0,04% | - |
| 27.11.2023 | 62,33 | 62,85 | 62,03 | 62,40 | -0,08% | 316,00 |