Deutsche Märkte öffnen in 7 Stunden 3 Minuten

CTS Eventim AG & Co. KGaA (EVD.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
53,55-1,40 (-2,55%)
Börsenschluss: 05:35PM CEST
Zeitraum:
22. Sept. 2022 - 22. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Sept. 202354,2054,4052,6553,5553,5588.621
20. Sept. 202354,8555,3554,5054,9554,9591.461
19. Sept. 202354,0054,9553,9054,8054,8053.159
18. Sept. 202355,0055,3054,3554,3554,3560.148
15. Sept. 202355,9055,9055,1055,2055,20145.854
14. Sept. 202355,2055,8054,0055,4055,4082.800
13. Sept. 202354,6055,3554,3554,9554,9590.325
12. Sept. 202356,5056,6554,8055,0555,05120.763
11. Sept. 202357,3058,1556,2056,5056,5067.995
08. Sept. 202357,2059,2057,0057,8057,80144.512
07. Sept. 202356,1056,4055,6555,6555,6559.765
06. Sept. 202356,5056,9555,9556,3556,3585.662
05. Sept. 202357,4057,6556,5557,0057,0075.825
04. Sept. 202357,4558,0557,3057,4557,4530.825
01. Sept. 202357,5557,9057,0057,4557,4591.509
31. Aug. 202358,1058,7557,3057,5057,50119.914
30. Aug. 202357,9058,6057,5058,0058,0072.005
29. Aug. 202356,3058,3056,1058,0058,00171.951
28. Aug. 202356,4556,4555,7056,1556,1560.783
25. Aug. 202356,0556,7555,3555,9555,95156.867
24. Aug. 202359,5060,0055,2557,0557,05283.839
23. Aug. 202359,3059,7557,8558,3558,3593.734
22. Aug. 202359,1559,7558,5059,0059,0077.237
21. Aug. 202359,5560,1559,2559,3559,3574.116
18. Aug. 202360,2060,2058,6559,3559,3567.411
17. Aug. 202361,3061,6560,4060,5560,5560.945
16. Aug. 202362,0562,3561,3561,6061,6049.623
15. Aug. 202362,9562,9561,6562,0562,0535.351
14. Aug. 202361,6562,8061,5562,8062,8057.224
11. Aug. 202361,4062,1561,3061,8061,80-
10. Aug. 202362,4062,9061,5561,7561,7561.495
09. Aug. 202362,4063,1561,9562,0562,0559.343
08. Aug. 202361,5563,1060,9062,1562,1583.169
07. Aug. 2023------
04. Aug. 202358,3059,4557,2058,9558,95102.257
03. Aug. 202358,3559,3057,5557,9557,9593.302
02. Aug. 202359,3060,2558,8559,1059,10118.169
01. Aug. 202362,0062,0059,2059,8059,80249.857
31. Juli 202362,9562,9561,4062,0562,05162.760
28. Juli 202363,1563,4061,9563,0563,05108.439
27. Juli 202363,7064,2563,2063,5063,5056.999
26. Juli 202364,1564,7063,0063,2563,25144.941
25. Juli 202365,0065,4564,3064,4064,4070.337
24. Juli 202364,3065,1064,1065,1065,10112.474
21. Juli 202363,9065,0063,4064,8064,80129.767
20. Juli 202363,0064,5062,8064,0064,00100.603
19. Juli 202363,1064,0062,9063,3063,30125.069
18. Juli 202361,9563,5561,8063,2563,25146.787
17. Juli 202360,2062,0060,2062,0062,00148.222
14. Juli 202359,6561,0059,6560,6060,60122.700
13. Juli 202360,2061,2059,8559,9559,95170.023
12. Juli 202359,4060,1558,9060,1060,10135.663
11. Juli 202357,9560,3057,9559,4059,40183.721
10. Juli 202357,2057,8056,8057,8057,80110.569
07. Juli 202356,6057,6556,0057,5057,5098.911
06. Juli 202357,6058,6056,6557,0557,05202.599
05. Juli 202357,7558,1556,7057,9057,90198.685
04. Juli 202357,6558,3557,5058,1558,15176.032
03. Juli 202358,0558,0557,2057,5557,55179.261
30. Juni 202357,8558,0056,9057,8557,85114.387
29. Juni 202357,5558,0557,3557,4557,45114.111
28. Juni 202357,4557,6056,7057,5557,55112.958
27. Juni 202356,3057,4556,3057,0557,05110.007
26. Juni 202357,1057,5056,1556,1556,15132.427
23. Juni 202356,5057,6556,4557,1057,10156.291
22. Juni 202356,0057,2055,6556,6556,65239.231
21. Juni 202356,0056,5054,5556,5056,50353.877
20. Juni 202356,5556,9556,0056,1056,10135.393
19. Juni 202357,8057,9556,7556,9056,90144.248
16. Juni 202359,7059,7557,9058,0558,05333.073
15. Juni 202360,2060,6058,5059,3559,35313.929
14. Juni 202359,8061,5059,5060,3560,35421.077
13. Juni 202365,0065,2559,3059,8559,85741.513
12. Juni 2023------
09. Juni 202370,9571,7070,7071,0071,00147.335
08. Juni 202370,3070,8569,6570,8570,85169.369
07. Juni 202370,0071,1069,9070,5070,50148.217
06. Juni 202369,3070,1568,5070,1070,10153.375
05. Juni 202368,6069,6067,8569,3569,35156.111
02. Juni 202366,5568,8566,5568,2568,25182.042
01. Juni 2023------
31. Mai 202363,1563,8562,7562,9062,90288.528
30. Mai 202363,5564,8063,1063,6563,6565.714
29. Mai 202363,4563,8562,9063,1563,1558.434
26. Mai 202362,4063,1061,4563,1063,1074.531
25. Mai 202362,0063,5060,8562,0062,00185.081
24. Mai 202360,5063,8559,7061,8061,80373.683
23. Mai 2023------
22. Mai 202364,1065,3563,8065,0065,0072.254
19. Mai 202363,2064,9063,2064,3064,30149.155
18. Mai 202360,4063,1060,2062,9062,90201.265
17. Mai 202358,0560,1558,0559,9059,90100.626
17. Mai 20231.06 Dividende
16. Mai 202359,5059,7059,2559,6558,59122.475
15. Mai 202359,0059,6058,8559,5058,4468.687
12. Mai 202359,2559,6558,7558,9057,85114.225
11. Mai 202358,5059,2058,4558,7557,7188.707
10. Mai 202357,9558,3057,6558,2557,2199.991
09. Mai 202357,9558,1057,4558,0557,0285.192
08. Mai 202357,5058,0057,3057,7556,7257.036
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...