82,225€
1,76%
Echtzeit-Aktienkurs CTS Eventim AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur CTS Eventim AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 81,00 | 82,95 | 80,65 | 82,23 | 1,70% | 2.180,00 |
| 17.04.2024 | 80,63 | 81,55 | 80,35 | 80,85 | 0,31% | - |
| 16.04.2024 | 82,20 | 82,33 | 80,53 | 80,60 | -2,33% | - |
| 15.04.2024 | 81,85 | 83,85 | 81,78 | 82,53 | 1,51% | 1.106,00 |
| 12.04.2024 | 84,53 | 84,80 | 81,13 | 81,30 | -3,76% | 6.253,00 |
| 11.04.2024 | 84,08 | 84,55 | 83,15 | 84,48 | 0,51% | - |
| 10.04.2024 | 83,70 | 84,55 | 82,50 | 84,05 | 0,51% | 1.284,00 |
| 09.04.2024 | 85,50 | 86,20 | 82,80 | 83,63 | -2,19% | 6.541,00 |
| 08.04.2024 | 85,25 | 86,30 | 84,05 | 85,50 | 0,15% | 748,00 |
| 05.04.2024 | 83,68 | 85,65 | 83,60 | 85,38 | 2,03% | 1.911,00 |
| 04.04.2024 | 84,55 | 85,68 | 83,55 | 83,68 | -0,92% | 5.565,00 |
| 03.04.2024 | 82,60 | 84,65 | 80,80 | 84,45 | 2,24% | 9.766,00 |
| 02.04.2024 | 82,65 | 83,90 | 81,15 | 82,60 | 0,03% | 7.912,00 |
| 28.03.2024 | 81,73 | 83,35 | 81,15 | 82,58 | 1,01% | 4.756,00 |
| 27.03.2024 | 77,53 | 82,10 | 77,13 | 81,75 | 6,03% | 8.231,00 |
| 26.03.2024 | 73,68 | 77,95 | 73,23 | 77,10 | 4,33% | 9.707,00 |
| 25.03.2024 | 74,40 | 74,50 | 73,03 | 73,90 | -0,81% | 2.699,00 |
| 22.03.2024 | 75,58 | 75,90 | 73,55 | 74,50 | -1,36% | - |
| 21.03.2024 | 77,73 | 77,90 | 75,45 | 75,53 | -2,71% | 3.000,00 |
| 20.03.2024 | 77,08 | 77,63 | 76,70 | 77,63 | 0,62% | 3.145,00 |
| 19.03.2024 | 77,03 | 77,95 | 76,73 | 77,15 | 0,06% | 6.023,00 |
| 18.03.2024 | 76,83 | 77,35 | 76,65 | 77,10 | 0,39% | 301,00 |
| 15.03.2024 | 76,73 | 77,85 | 76,68 | 76,80 | 0,03% | 1.276,00 |
| 14.03.2024 | 76,45 | 77,13 | 76,10 | 76,78 | 0,49% | 184,00 |
| 13.03.2024 | 75,83 | 77,00 | 75,40 | 76,40 | 0,82% | - |
| 12.03.2024 | 75,30 | 75,88 | 74,90 | 75,78 | 0,87% | 3.640,00 |
| 11.03.2024 | 74,85 | 75,35 | 73,80 | 75,13 | 0,37% | 912,00 |
| 08.03.2024 | 74,85 | 76,30 | 74,75 | 74,85 | 0,07% | - |
| 07.03.2024 | 74,73 | 75,45 | 74,35 | 74,80 | -0,07% | 2.730,00 |
| 06.03.2024 | 74,30 | 75,35 | 73,80 | 74,85 | 0,94% | 3.696,00 |
| 05.03.2024 | 73,63 | 75,20 | 73,53 | 74,15 | 0,34% | 1.080,00 |
| 04.03.2024 | 73,80 | 74,45 | 73,05 | 73,90 | 0,34% | 1.020,00 |
| 01.03.2024 | 72,90 | 74,00 | 72,70 | 73,65 | 1,31% | 960,00 |
| 29.02.2024 | 72,50 | 74,20 | 71,95 | 72,70 | 0,48% | 4.744,00 |
| 28.02.2024 | 71,13 | 72,45 | 70,45 | 72,35 | 1,65% | - |
| 27.02.2024 | 70,93 | 71,18 | 69,83 | 71,18 | 0,32% | 4.081,00 |
| 26.02.2024 | 71,00 | 71,75 | 70,43 | 70,95 | -0,07% | - |
| 23.02.2024 | 71,90 | 71,95 | 70,90 | 71,00 | -1,39% | 1.415,00 |
| 22.02.2024 | 70,58 | 72,65 | 70,28 | 72,00 | 2,27% | 6.761,00 |
| 21.02.2024 | 68,30 | 71,50 | 67,90 | 70,40 | 3,07% | 2.238,00 |
| 20.02.2024 | 69,08 | 69,30 | 67,58 | 68,30 | -1,19% | 1.642,00 |
| 19.02.2024 | 69,53 | 70,00 | 69,00 | 69,13 | -0,50% | 702,00 |
| 16.02.2024 | 68,83 | 69,70 | 68,78 | 69,48 | 0,91% | 658,00 |
| 15.02.2024 | 67,83 | 69,40 | 67,73 | 68,85 | 1,70% | 564,00 |
| 14.02.2024 | 66,28 | 68,15 | 66,28 | 67,70 | 2,19% | 2.085,00 |
| 13.02.2024 | 66,95 | 67,55 | 65,45 | 66,25 | -1,08% | 520,00 |
| 12.02.2024 | 66,80 | 68,05 | 66,65 | 66,98 | 0,22% | 375,00 |
| 09.02.2024 | 67,40 | 67,80 | 66,20 | 66,83 | -0,93% | 8.170,00 |
| 08.02.2024 | 66,75 | 68,30 | 66,35 | 67,45 | 1,12% | 810,00 |
| 07.02.2024 | 65,03 | 68,30 | 63,80 | 66,70 | 5,41% | 2.627,00 |
| 06.02.2024 | 63,33 | 63,90 | 62,50 | 63,28 | 0,04% | 2.760,00 |
| 05.02.2024 | 63,58 | 63,85 | 62,65 | 63,25 | -0,28% | 1.106,00 |
| 02.02.2024 | 65,45 | 66,90 | 63,28 | 63,43 | -2,69% | 1.020,00 |
| 01.02.2024 | 62,65 | 65,35 | 62,25 | 65,18 | 4,16% | 17.114,00 |
| 31.01.2024 | 61,50 | 63,15 | 61,45 | 62,58 | 1,62% | 6.800,00 |
| 30.01.2024 | 61,00 | 61,78 | 60,70 | 61,58 | 0,78% | 200,00 |
| 29.01.2024 | 60,58 | 61,15 | 60,05 | 61,10 | 0,66% | 224,00 |
| 26.01.2024 | 60,58 | 61,15 | 60,43 | 60,70 | 0,00% | - |
| 25.01.2024 | 60,23 | 61,05 | 60,00 | 60,70 | 0,79% | 394,00 |
| 24.01.2024 | 59,63 | 60,75 | 59,63 | 60,23 | 1,18% | - |
| 23.01.2024 | 59,43 | 59,65 | 58,30 | 59,53 | 0,46% | 2.510,00 |
| 22.01.2024 | 59,60 | 59,90 | 59,00 | 59,25 | -0,46% | 3.264,00 |
| 19.01.2024 | 59,55 | 60,20 | 58,95 | 59,53 | 0,04% | 23,00 |
| 18.01.2024 | 60,20 | 60,20 | 58,90 | 59,50 | -0,71% | - |
| 17.01.2024 | 60,48 | 60,55 | 59,33 | 59,93 | -1,80% | 22,00 |
| 16.01.2024 | 61,23 | 61,50 | 60,65 | 61,03 | -0,77% | 518,00 |
| 15.01.2024 | 61,68 | 61,80 | 60,65 | 61,50 | -0,04% | 5.416,00 |
| 12.01.2024 | 59,38 | 61,60 | 58,55 | 61,53 | 3,58% | 4.380,00 |
| 11.01.2024 | 60,38 | 60,45 | 59,00 | 59,40 | -1,25% | - |
| 10.01.2024 | 60,40 | 60,75 | 59,93 | 60,15 | -0,74% | 30,00 |
| 09.01.2024 | 60,53 | 61,25 | 60,13 | 60,60 | 0,17% | 5.720,00 |
| 08.01.2024 | 60,85 | 60,93 | 58,58 | 60,50 | -0,58% | 9.152,00 |
| 05.01.2024 | 61,05 | 61,30 | 59,90 | 60,85 | -0,45% | 1.630,00 |
| 04.01.2024 | 61,50 | 61,70 | 60,60 | 61,13 | -0,61% | 3.459,00 |
| 03.01.2024 | 62,73 | 62,88 | 61,35 | 61,50 | -1,95% | 1.068,00 |
| 02.01.2024 | 62,70 | 64,00 | 62,20 | 62,73 | -0,08% | 923,00 |
| 29.12.2023 | 63,23 | 63,50 | 62,53 | 62,78 | -0,52% | 1.088,00 |
| 28.12.2023 | 64,00 | 64,20 | 62,90 | 63,10 | -1,06% | 26,00 |
| 27.12.2023 | 63,78 | 64,40 | 63,60 | 63,78 | 0,31% | - |
| 22.12.2023 | 64,00 | 64,08 | 63,10 | 63,58 | -0,97% | 884,00 |
| 21.12.2023 | 63,83 | 64,45 | 63,35 | 64,20 | 0,63% | 5.536,00 |
| 20.12.2023 | 63,63 | 64,35 | 63,35 | 63,80 | 0,47% | 1.223,00 |
| 19.12.2023 | 63,45 | 64,45 | 63,10 | 63,50 | 0,24% | 1.939,00 |
| 18.12.2023 | 63,38 | 63,80 | 61,80 | 63,35 | 0,04% | 2.150,00 |
| 15.12.2023 | 63,63 | 64,40 | 63,13 | 63,33 | -0,39% | 672,00 |
| 14.12.2023 | 64,13 | 64,75 | 63,38 | 63,58 | -0,39% | - |
| 13.12.2023 | 63,55 | 64,18 | 63,35 | 63,83 | 0,43% | 150,00 |
| 12.12.2023 | 64,18 | 64,20 | 63,30 | 63,55 | -0,90% | 4.300,00 |
| 11.12.2023 | 62,98 | 64,15 | 62,60 | 64,13 | 1,75% | 2.160,00 |
| 08.12.2023 | 62,63 | 63,20 | 62,20 | 63,03 | 0,68% | 1.927,00 |
| 07.12.2023 | 61,68 | 62,60 | 60,85 | 62,60 | 1,42% | 720,00 |
| 06.12.2023 | 63,50 | 63,70 | 61,73 | 61,73 | -2,57% | 4.840,00 |
| 05.12.2023 | 63,58 | 63,85 | 62,90 | 63,35 | -0,51% | 287,00 |
| 04.12.2023 | 64,35 | 65,10 | 63,45 | 63,68 | -0,89% | 5.324,00 |
| 01.12.2023 | 63,05 | 64,40 | 62,83 | 64,25 | 2,31% | 1.720,00 |
| 30.11.2023 | 62,30 | 63,15 | 61,65 | 62,80 | 0,92% | - |
| 29.11.2023 | 62,53 | 62,90 | 62,05 | 62,23 | -0,40% | 1.750,00 |
| 28.11.2023 | 62,68 | 62,68 | 61,50 | 62,48 | 0,12% | 814,00 |
| 27.11.2023 | 62,38 | 62,85 | 62,05 | 62,40 | -0,08% | 19,00 |
| 24.11.2023 | 62,78 | 63,00 | 62,15 | 62,45 | -0,64% | 384,00 |