83,475€
2,68%
Echtzeit-Aktienkurs CTS EVENTIM KGAA
Bid:
Ask:
Aktienkurse zur CTS EVENTIM KGAA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 82,20 | 84,20 | 82,20 | 83,50 | 2,71% | 118.456,00 |
02.05.2024 | 83,15 | 83,20 | 80,90 | 81,30 | -2,28% | 106.295,00 |
30.04.2024 | 83,30 | 84,60 | 82,85 | 83,20 | 0,18% | 142.866,00 |
29.04.2024 | 82,50 | 83,65 | 82,50 | 83,05 | 1,10% | 158.070,00 |
26.04.2024 | 83,25 | 83,30 | 81,80 | 82,15 | -0,36% | 96.618,00 |
25.04.2024 | 82,30 | 82,75 | 81,35 | 82,45 | 0,30% | 92.807,00 |
24.04.2024 | 83,45 | 83,45 | 82,15 | 82,20 | -1,02% | 71.313,00 |
23.04.2024 | 81,85 | 83,15 | 81,60 | 83,05 | 2,22% | 108.434,00 |
22.04.2024 | 81,30 | 82,00 | 80,75 | 81,25 | 0,81% | 77.672,00 |
19.04.2024 | 81,15 | 81,80 | 80,60 | 80,60 | -2,30% | 143.386,00 |
18.04.2024 | 82,00 | 83,00 | 80,65 | 82,50 | 2,04% | 152.936,00 |
17.04.2024 | 81,25 | 81,50 | 80,85 | 80,85 | -0,19% | 138.221,00 |
16.04.2024 | 81,20 | 82,00 | 80,55 | 81,00 | -2,41% | 184.415,00 |
15.04.2024 | 81,95 | 83,80 | 81,95 | 83,00 | 1,22% | 108.788,00 |
12.04.2024 | 84,70 | 84,70 | 81,85 | 82,00 | -2,50% | 128.007,00 |
11.04.2024 | 84,05 | 84,10 | 83,10 | 84,10 | 0,00% | 113.681,00 |
10.04.2024 | 83,70 | 84,55 | 82,55 | 84,10 | 0,96% | 162.260,00 |
09.04.2024 | 85,30 | 86,05 | 82,80 | 83,30 | -2,40% | 204.772,00 |
08.04.2024 | 85,35 | 86,30 | 84,10 | 85,35 | 0,18% | 158.967,00 |
05.04.2024 | 83,90 | 85,55 | 83,60 | 85,20 | 0,59% | 178.408,00 |
04.04.2024 | 85,10 | 85,65 | 83,65 | 84,70 | 0,18% | 211.206,00 |
03.04.2024 | 81,05 | 84,65 | 81,05 | 84,55 | 2,24% | 147.829,00 |
02.04.2024 | 82,15 | 83,85 | 81,05 | 82,70 | 0,30% | 197.722,00 |
28.03.2024 | 81,50 | 83,30 | 81,15 | 82,45 | 1,04% | 179.628,00 |
27.03.2024 | 77,90 | 82,15 | 77,50 | 81,60 | 5,29% | 165.418,00 |
26.03.2024 | 75,45 | 77,95 | 74,50 | 77,50 | 5,08% | 167.611,00 |
25.03.2024 | 74,55 | 74,55 | 73,05 | 73,75 | -0,94% | 196.659,00 |
22.03.2024 | 75,75 | 75,75 | 73,55 | 74,45 | -1,65% | 166.540,00 |
21.03.2024 | 77,70 | 78,00 | 75,50 | 75,70 | -1,88% | 117.265,00 |
20.03.2024 | 77,20 | 77,40 | 76,65 | 77,15 | 0,06% | 101.309,00 |
19.03.2024 | 77,00 | 77,90 | 77,00 | 77,10 | -0,06% | 207.672,00 |
18.03.2024 | 76,85 | 77,40 | 76,60 | 77,15 | 0,59% | 123.566,00 |
15.03.2024 | 76,90 | 77,80 | 76,70 | 76,70 | -0,26% | 173.843,00 |
14.03.2024 | 76,25 | 77,10 | 76,15 | 76,90 | 0,72% | 95.484,00 |
13.03.2024 | 75,90 | 77,00 | 75,45 | 76,35 | 0,59% | 111.919,00 |
12.03.2024 | 75,45 | 75,90 | 74,95 | 75,90 | 1,20% | 143.082,00 |
11.03.2024 | 74,45 | 75,35 | 73,85 | 75,00 | -0,13% | 159.187,00 |
08.03.2024 | 75,00 | 76,40 | 74,80 | 75,10 | 0,40% | 127.287,00 |
07.03.2024 | 74,35 | 75,45 | 74,35 | 74,80 | -0,27% | 86.338,00 |
06.03.2024 | 74,00 | 75,35 | 73,90 | 75,00 | 1,01% | 65.846,00 |
05.03.2024 | 73,60 | 75,30 | 73,55 | 74,25 | 0,20% | 105.520,00 |
04.03.2024 | 73,50 | 74,45 | 73,00 | 74,10 | 0,82% | 120.192,00 |
01.03.2024 | 73,45 | 74,00 | 72,70 | 73,50 | 1,10% | 96.838,00 |
29.02.2024 | 72,20 | 74,15 | 71,80 | 72,70 | 0,41% | 171.191,00 |
28.02.2024 | 70,90 | 72,40 | 70,45 | 72,40 | 1,83% | 93.864,00 |
27.02.2024 | 70,45 | 71,15 | 69,75 | 71,10 | 0,49% | 66.010,00 |
26.02.2024 | 70,85 | 71,75 | 70,75 | 70,75 | -0,35% | 114.437,00 |
23.02.2024 | 71,85 | 72,00 | 70,90 | 71,00 | -1,18% | 82.966,00 |
22.02.2024 | 72,05 | 72,70 | 71,05 | 71,85 | 2,72% | 84.366,00 |
21.02.2024 | 67,95 | 70,00 | 67,95 | 69,95 | 2,42% | 72.086,00 |
20.02.2024 | 69,45 | 69,45 | 67,45 | 68,30 | -1,23% | 61.788,00 |
19.02.2024 | 69,60 | 70,05 | 68,85 | 69,15 | -0,72% | 43.206,00 |
16.02.2024 | 69,05 | 69,70 | 68,70 | 69,65 | 1,16% | 52.990,00 |
15.02.2024 | 68,20 | 69,40 | 68,20 | 68,85 | 1,55% | 67.937,00 |
14.02.2024 | 66,65 | 68,10 | 66,65 | 67,80 | 2,03% | 77.132,00 |
13.02.2024 | 67,30 | 67,35 | 65,45 | 66,45 | -1,26% | 71.415,00 |
12.02.2024 | 67,20 | 68,00 | 66,85 | 67,30 | 0,60% | 70.480,00 |
09.02.2024 | 67,60 | 67,85 | 66,25 | 66,90 | -1,04% | 73.017,00 |
08.02.2024 | 67,30 | 68,35 | 67,30 | 67,60 | 1,27% | 91.008,00 |
07.02.2024 | 65,90 | 68,40 | 63,80 | 66,75 | 5,45% | 200.334,00 |
06.02.2024 | 63,90 | 63,90 | 62,50 | 63,30 | 0,00% | 64.380,00 |
05.02.2024 | 63,10 | 63,85 | 62,65 | 63,30 | -0,16% | 70.802,00 |
02.02.2024 | 65,75 | 66,95 | 63,40 | 63,40 | -2,46% | 81.289,00 |
01.02.2024 | 62,70 | 65,30 | 62,60 | 65,00 | 3,42% | 104.791,00 |
31.01.2024 | 61,55 | 63,15 | 61,55 | 62,85 | 1,70% | 79.954,00 |
30.01.2024 | 60,45 | 61,80 | 60,45 | 61,80 | 1,39% | 74.701,00 |
29.01.2024 | 60,75 | 61,00 | 60,10 | 60,95 | 0,08% | 72.416,00 |
26.01.2024 | 60,60 | 61,15 | 60,40 | 60,90 | 0,25% | 53.203,00 |
25.01.2024 | 60,35 | 61,05 | 60,00 | 60,75 | 0,41% | 49.742,00 |
24.01.2024 | 59,90 | 60,70 | 59,70 | 60,50 | 1,94% | 65.299,00 |
23.01.2024 | 59,40 | 59,60 | 58,30 | 59,35 | 0,08% | 82.467,00 |
22.01.2024 | 59,35 | 59,90 | 59,00 | 59,30 | 0,00% | 82.803,00 |
19.01.2024 | 59,90 | 60,20 | 58,95 | 59,30 | -0,17% | 58.907,00 |
18.01.2024 | 59,95 | 59,95 | 58,75 | 59,40 | -0,92% | 47.432,00 |
17.01.2024 | 60,40 | 60,40 | 59,35 | 59,95 | -1,96% | 40.712,00 |
16.01.2024 | 61,10 | 61,45 | 60,60 | 61,15 | -0,57% | 54.390,00 |
15.01.2024 | 61,15 | 61,60 | 60,65 | 61,50 | 0,00% | 74.537,00 |
12.01.2024 | 59,80 | 61,55 | 59,80 | 61,50 | 4,06% | 83.710,00 |
11.01.2024 | 60,40 | 60,45 | 59,10 | 59,10 | -1,58% | 80.541,00 |
10.01.2024 | 60,40 | 60,80 | 59,95 | 60,05 | -0,74% | 80.377,00 |
09.01.2024 | 60,85 | 61,35 | 60,15 | 60,50 | 0,25% | 74.382,00 |
08.01.2024 | 59,95 | 60,85 | 58,55 | 60,35 | -0,90% | 107.193,00 |
05.01.2024 | 60,95 | 61,25 | 59,90 | 60,90 | -0,73% | 113.562,00 |
04.01.2024 | 61,10 | 61,45 | 60,55 | 61,35 | -0,24% | 74.160,00 |
03.01.2024 | 62,50 | 62,50 | 61,35 | 61,50 | -2,15% | 83.094,00 |
02.01.2024 | 63,00 | 64,00 | 62,20 | 62,85 | 0,40% | 82.754,00 |
29.12.2023 | 63,20 | 63,45 | 62,60 | 62,60 | -1,03% | 35.099,00 |
28.12.2023 | 63,70 | 64,25 | 62,90 | 63,25 | -0,63% | 86.779,00 |
27.12.2023 | 63,70 | 64,45 | 63,60 | 63,65 | 0,08% | 86.913,00 |
22.12.2023 | 63,95 | 63,95 | 63,10 | 63,60 | -0,78% | 49.852,00 |
21.12.2023 | 63,90 | 64,50 | 63,30 | 64,10 | -0,39% | 77.645,00 |
20.12.2023 | 63,40 | 64,60 | 63,35 | 64,35 | 1,42% | 144.581,00 |
19.12.2023 | 63,20 | 64,45 | 63,20 | 63,45 | 0,24% | 135.345,00 |
18.12.2023 | 62,90 | 63,80 | 61,80 | 63,30 | 0,08% | 72.362,00 |
15.12.2023 | 63,85 | 64,40 | 63,20 | 63,25 | -0,63% | 140.902,00 |
14.12.2023 | 63,90 | 64,70 | 63,40 | 63,65 | 0,08% | 134.884,00 |
13.12.2023 | 63,80 | 64,15 | 63,40 | 63,60 | -0,31% | 70.799,00 |
12.12.2023 | 63,85 | 64,10 | 63,30 | 63,80 | -0,47% | 66.045,00 |
11.12.2023 | 63,40 | 64,10 | 63,00 | 64,10 | 1,83% | 49.244,00 |
08.12.2023 | 62,40 | 63,20 | 62,25 | 62,95 | 0,64% | 61.852,00 |