79,500€
-2,21%
Echtzeit-Aktienkurs CTS Eventim AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur CTS Eventim AG & Co. KGaA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 81,33 | 81,45 | 79,00 | 79,78 | -1,97% | 2.379,00 |
30.05.2024 | 80,85 | 82,55 | 80,35 | 81,38 | 0,25% | 324,00 |
29.05.2024 | 83,30 | 83,80 | 81,05 | 81,18 | -2,87% | - |
28.05.2024 | 84,50 | 85,85 | 83,30 | 83,58 | -1,01% | 340,00 |
27.05.2024 | 82,38 | 84,45 | 82,18 | 84,43 | 2,55% | 6.673,00 |
24.05.2024 | 84,40 | 84,50 | 81,40 | 82,33 | -2,55% | 200,00 |
23.05.2024 | 79,50 | 89,43 | 78,73 | 84,48 | 4,65% | 3.524,00 |
22.05.2024 | 80,80 | 81,50 | 80,53 | 80,73 | -0,15% | 425,00 |
21.05.2024 | 80,58 | 81,40 | 80,05 | 80,85 | 0,12% | 1.869,00 |
20.05.2024 | 80,28 | 82,55 | 80,23 | 80,75 | 0,69% | 106,00 |
17.05.2024 | 79,93 | 80,95 | 79,40 | 80,20 | 0,19% | 2.060,00 |
16.05.2024 | 79,93 | 80,60 | 79,30 | 80,05 | 0,09% | 220,00 |
15.05.2024 | 79,95 | 80,80 | 78,80 | 79,98 | -1,63% | 1.552,00 |
14.05.2024 | 82,08 | 82,70 | 80,68 | 81,30 | -0,97% | 2.287,00 |
13.05.2024 | 81,60 | 82,15 | 81,10 | 82,10 | 1,05% | 2.110,00 |
10.05.2024 | 83,88 | 84,15 | 81,08 | 81,25 | -3,07% | 4.525,00 |
09.05.2024 | 84,70 | 85,08 | 83,43 | 83,83 | -1,15% | 5.716,00 |
08.05.2024 | 84,83 | 85,33 | 84,00 | 84,80 | 0,03% | 2.350,00 |
07.05.2024 | 84,13 | 85,20 | 83,95 | 84,78 | 0,71% | 1.648,00 |
06.05.2024 | 83,58 | 84,30 | 83,40 | 84,18 | 0,69% | 543,00 |
03.05.2024 | 81,58 | 84,20 | 81,48 | 83,60 | 2,58% | 15.115,00 |
02.05.2024 | 83,40 | 83,63 | 80,90 | 81,50 | -2,13% | - |
30.04.2024 | 83,28 | 84,58 | 82,90 | 83,28 | -0,03% | 11.320,00 |
29.04.2024 | 82,40 | 83,70 | 82,23 | 83,30 | 1,40% | 1.515,00 |
26.04.2024 | 82,78 | 83,30 | 81,75 | 82,15 | -0,42% | 3.264,00 |
25.04.2024 | 82,23 | 82,75 | 81,35 | 82,50 | 0,12% | 5.850,00 |
24.04.2024 | 83,28 | 83,50 | 82,13 | 82,40 | -0,93% | 2.057,00 |
23.04.2024 | 81,43 | 83,23 | 81,35 | 83,18 | 1,99% | 4.457,00 |
22.04.2024 | 80,75 | 82,05 | 80,58 | 81,55 | 1,81% | 6.405,00 |
19.04.2024 | 81,53 | 82,18 | 79,25 | 80,10 | -2,58% | 6.147,00 |
18.04.2024 | 81,00 | 82,95 | 80,65 | 82,23 | 1,70% | 2.216,00 |
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 |