79,625€
0,47%
Echtzeit-Aktienkurs CTS Eventim AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur CTS Eventim AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2024 | 80,03 | 80,93 | 79,78 | 79,78 | 0,66% | - |
| 31.05.2024 | 81,20 | 81,20 | 78,95 | 79,25 | -1,49% | 47,00 |
| 30.05.2024 | 80,80 | 81,35 | 80,45 | 80,45 | -1,29% | - |
| 29.05.2024 | 83,20 | 83,30 | 81,50 | 81,50 | -2,51% | 166,00 |
| 28.05.2024 | 84,35 | 85,45 | 83,60 | 83,60 | 0,06% | 10,00 |
| 27.05.2024 | 82,30 | 84,40 | 82,30 | 83,55 | 2,77% | 20,00 |
| 24.05.2024 | 84,15 | 84,15 | 81,30 | 81,30 | -3,73% | - |
| 23.05.2024 | 82,60 | 88,85 | 82,60 | 84,45 | 4,26% | 286,00 |
| 22.05.2024 | 80,80 | 81,00 | 80,75 | 81,00 | 0,56% | - |
| 21.05.2024 | 80,60 | 80,60 | 80,15 | 80,55 | -1,53% | 140,00 |
| 20.05.2024 | 80,15 | 81,80 | 80,15 | 81,80 | 2,19% | - |
| 17.05.2024 | 80,30 | 80,55 | 79,50 | 80,05 | 0,44% | 253,00 |
| 16.05.2024 | 79,85 | 79,95 | 79,70 | 79,70 | 0,50% | - |
| 15.05.2024 | 79,70 | 79,90 | 79,15 | 79,30 | -2,46% | 116,00 |
| 14.05.2024 | 82,05 | 82,25 | 81,25 | 81,30 | 0,06% | 25,00 |
| 13.05.2024 | 81,45 | 81,45 | 81,25 | 81,25 | -1,22% | - |
| 10.05.2024 | 83,65 | 83,65 | 82,25 | 82,25 | -2,26% | 23,00 |
| 09.05.2024 | 84,80 | 84,80 | 84,15 | 84,15 | -0,30% | - |
| 08.05.2024 | 84,85 | 84,95 | 84,40 | 84,40 | -0,12% | - |
| 07.05.2024 | 84,15 | 84,50 | 84,15 | 84,50 | 0,96% | - |
| 06.05.2024 | 83,50 | 83,70 | 83,50 | 83,70 | -0,48% | - |
| 03.05.2024 | 82,30 | 84,10 | 82,20 | 84,10 | 2,87% | - |
| 02.05.2024 | 82,00 | 82,00 | 81,70 | 81,75 | -2,27% | - |
| 30.04.2024 | 83,10 | 83,65 | 83,10 | 83,65 | 0,60% | - |
| 29.04.2024 | 82,45 | 83,15 | 82,15 | 83,15 | 1,59% | 110,00 |
| 26.04.2024 | 82,70 | 82,85 | 81,85 | 81,85 | -0,73% | - |
| 25.04.2024 | 82,20 | 82,45 | 81,45 | 82,45 | -0,78% | 90,00 |
| 24.04.2024 | 82,90 | 83,10 | 82,90 | 83,10 | 0,30% | - |
| 23.04.2024 | 81,50 | 82,85 | 81,50 | 82,85 | 1,28% | - |
| 22.04.2024 | 80,75 | 81,80 | 80,75 | 81,80 | 2,63% | 20,00 |
| 19.04.2024 | 81,30 | 81,60 | 79,40 | 79,70 | -3,16% | 100,00 |
| 18.04.2024 | 82,00 | 82,30 | 81,00 | 82,30 | 1,35% | 100,00 |
| 17.04.2024 | 80,40 | 81,20 | 80,40 | 81,20 | -0,73% | - |
| 16.04.2024 | 81,00 | 81,80 | 80,85 | 81,80 | -1,62% | 27,00 |
| 15.04.2024 | 81,90 | 83,15 | 81,90 | 83,15 | 1,40% | 10,00 |
| 12.04.2024 | 84,60 | 84,60 | 82,00 | 82,00 | -2,09% | 18,00 |
| 11.04.2024 | 84,15 | 84,15 | 83,65 | 83,75 | 1,21% | 130,00 |
| 10.04.2024 | 83,40 | 83,40 | 82,75 | 82,75 | -1,14% | - |
| 09.04.2024 | 85,30 | 85,30 | 83,25 | 83,70 | -2,39% | 7,00 |
| 08.04.2024 | 85,10 | 86,20 | 84,75 | 85,75 | 0,70% | 380,00 |
| 05.04.2024 | 83,45 | 85,15 | 83,45 | 85,15 | -0,18% | 20,00 |
| 04.04.2024 | 85,30 | 85,30 | 84,10 | 85,30 | 1,97% | 219,00 |
| 03.04.2024 | 81,45 | 83,95 | 81,45 | 83,65 | 0,97% | 30,00 |
| 02.04.2024 | 82,50 | 82,85 | 82,05 | 82,85 | 0,24% | - |
| 28.03.2024 | 81,60 | 82,65 | 81,55 | 82,65 | 1,41% | 30,00 |
| 27.03.2024 | 77,20 | 81,70 | 77,20 | 81,50 | 5,57% | 405,00 |
| 26.03.2024 | 74,00 | 77,20 | 74,00 | 77,20 | 5,03% | 59,00 |
| 25.03.2024 | 74,00 | 74,05 | 73,35 | 73,50 | -0,81% | 107,00 |
| 22.03.2024 | 75,55 | 75,55 | 74,10 | 74,10 | -3,45% | - |
| 21.03.2024 | 77,20 | 77,40 | 76,75 | 76,75 | -0,26% | 65,00 |
| 20.03.2024 | 77,00 | 77,00 | 76,75 | 76,95 | -0,19% | - |
| 19.03.2024 | 77,05 | 77,55 | 77,05 | 77,10 | 0,06% | - |
| 18.03.2024 | 76,60 | 77,05 | 76,60 | 77,05 | 0,20% | 180,00 |
| 15.03.2024 | 76,70 | 77,45 | 76,70 | 76,90 | 0,72% | 1,00 |
| 14.03.2024 | 76,30 | 76,60 | 76,30 | 76,35 | -0,72% | 50,00 |
| 13.03.2024 | 76,15 | 76,90 | 75,55 | 76,90 | 1,59% | - |
| 12.03.2024 | 75,00 | 75,70 | 75,00 | 75,70 | 1,20% | 30,00 |
| 11.03.2024 | 74,85 | 74,85 | 74,15 | 74,80 | -0,73% | 16,00 |
| 08.03.2024 | 75,35 | 75,35 | 74,90 | 75,35 | 0,27% | - |
| 07.03.2024 | 74,75 | 75,15 | 74,75 | 75,15 | 0,20% | - |
| 06.03.2024 | 74,10 | 75,00 | 74,05 | 75,00 | 0,40% | 5,00 |
| 05.03.2024 | 73,90 | 75,10 | 73,90 | 74,70 | 1,01% | 10,00 |
| 04.03.2024 | 73,50 | 73,95 | 73,00 | 73,95 | 0,68% | 200,00 |
| 01.03.2024 | 72,80 | 73,45 | 72,80 | 73,45 | 1,31% | 50,00 |
| 29.02.2024 | 72,35 | 73,75 | 72,35 | 72,50 | 1,26% | 128,00 |
| 28.02.2024 | 70,45 | 71,60 | 70,45 | 71,60 | 1,13% | 5,00 |
| 27.02.2024 | 70,25 | 70,80 | 69,95 | 70,80 | 0,21% | - |
| 26.02.2024 | 70,20 | 71,35 | 70,20 | 70,65 | -0,70% | 80,00 |
| 23.02.2024 | 71,85 | 71,85 | 71,15 | 71,15 | -1,59% | - |
| 22.02.2024 | 70,85 | 72,40 | 70,85 | 72,30 | 1,83% | 245,00 |
| 21.02.2024 | 68,25 | 71,00 | 68,25 | 71,00 | 4,87% | 3,00 |
| 20.02.2024 | 68,70 | 68,70 | 67,70 | 67,70 | -2,31% | - |
| 19.02.2024 | 69,35 | 69,65 | 69,30 | 69,30 | -0,36% | 1,00 |
| 16.02.2024 | 68,95 | 69,55 | 68,95 | 69,55 | 0,80% | - |
| 15.02.2024 | 68,65 | 69,00 | 68,20 | 69,00 | 1,77% | - |
| 14.02.2024 | 67,10 | 67,85 | 67,10 | 67,80 | 3,27% | 20,00 |
| 13.02.2024 | 66,90 | 66,90 | 65,65 | 65,65 | -2,09% | - |
| 12.02.2024 | 66,75 | 67,40 | 66,70 | 67,05 | -0,52% | 219,00 |
| 09.02.2024 | 67,35 | 67,60 | 67,35 | 67,40 | -0,22% | - |
| 08.02.2024 | 67,60 | 67,90 | 67,55 | 67,55 | -0,37% | 52,00 |
| 07.02.2024 | 64,75 | 67,80 | 64,05 | 67,80 | 7,02% | - |
| 06.02.2024 | 63,50 | 63,50 | 63,15 | 63,35 | -0,08% | - |
| 05.02.2024 | 62,80 | 63,40 | 62,80 | 63,40 | -1,71% | - |
| 02.02.2024 | 66,35 | 66,35 | 64,50 | 64,50 | -1,15% | 17,00 |
| 01.02.2024 | 64,00 | 65,25 | 64,00 | 65,25 | 4,74% | 220,00 |
| 31.01.2024 | 61,95 | 62,30 | 61,95 | 62,30 | 1,71% | 20,00 |
| 30.01.2024 | 60,95 | 61,35 | 60,95 | 61,25 | 1,49% | 69,00 |
| 29.01.2024 | 60,35 | 60,35 | 60,35 | 60,35 | -0,41% | - |
| 26.01.2024 | 60,60 | 60,60 | 60,60 | 60,60 | 0,83% | - |
| 25.01.2024 | 60,10 | 60,10 | 60,10 | 60,10 | -0,58% | - |
| 24.01.2024 | 59,95 | 60,45 | 59,95 | 60,45 | 2,72% | 100,00 |
| 23.01.2024 | 58,85 | 58,85 | 58,85 | 58,85 | -1,59% | - |
| 22.01.2024 | 59,80 | 59,80 | 59,80 | 59,80 | 0,25% | - |
| 19.01.2024 | 59,65 | 59,65 | 59,65 | 59,65 | -0,50% | - |
| 18.01.2024 | 59,95 | 59,95 | 59,95 | 59,95 | -0,08% | - |
| 17.01.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -1,07% | - |
| 16.01.2024 | 60,65 | 60,65 | 60,65 | 60,65 | -1,30% | - |
| 15.01.2024 | 61,45 | 61,45 | 61,45 | 61,45 | 1,32% | - |
| 12.01.2024 | 59,00 | 60,65 | 58,90 | 60,65 | 0,58% | 285,00 |
| 11.01.2024 | 60,30 | 60,30 | 60,30 | 60,30 | 0,08% | - |