Deutsche Märkte schließen in 6 Stunden 17 Minuten

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

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
62,94-0,16 (-0,25%)
Ab 10:57AM MESZ. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Sept. 202162,9063,1262,4862,9462,946.757
23. Sept. 202162,9063,7262,7863,1063,10112.210
22. Sept. 202162,4863,3262,1862,6862,68174.889
21. Sept. 202159,5262,2859,2861,5061,50236.177
20. Sept. 202157,7459,8657,3659,8659,86148.789
17. Sept. 202157,5859,1057,5658,2458,24667.555
16. Sept. 202156,6257,4456,5257,3457,34115.306
15. Sept. 202157,8058,4856,0656,4256,42120.733
14. Sept. 202157,5858,1457,4857,8657,8696.847
13. Sept. 202157,0457,5656,4857,5057,5084.235
10. Sept. 202156,3256,8455,9656,8256,8263.779
09. Sept. 202155,5656,2454,9056,2456,2461.174
08. Sept. 202155,8456,5655,5855,6255,6241.805
07. Sept. 202156,0456,7255,9856,3856,3847.768
06. Sept. 202156,3057,2056,0256,2056,2075.821
03. Sept. 202155,8056,6455,8056,0856,0873.915
02. Sept. 202155,3255,9655,2055,8455,8472.026
01. Sept. 202154,7855,6454,6855,3855,38145.037
31. Aug. 202154,6455,1054,3454,6254,6291.096
30. Aug. 202154,9455,1053,6854,6854,6883.809
27. Aug. 202154,6255,0253,4854,8854,88105.369
26. Aug. 202153,9254,5053,1653,6453,6496.629
25. Aug. 202154,2054,5053,1454,0054,00164.235
24. Aug. 202152,5255,1052,5254,3854,38162.610
23. Aug. 202153,8853,9652,3252,9852,9887.019
20. Aug. 202155,1255,1252,7053,4453,44109.445
19. Aug. 202157,1457,1454,8855,0455,0495.044
18. Aug. 202157,0657,6456,6057,3657,3656.350
17. Aug. 202159,0059,0056,7856,9856,9867.567
16. Aug. 202158,8859,6058,5458,8258,8263.140
13. Aug. 202159,9860,1659,1459,3059,3048.573
12. Aug. 202159,6460,3459,6460,0060,0032.971
11. Aug. 202159,8059,8259,1459,7259,7266.371
10. Aug. 202159,5060,0659,2059,6059,6073.851
09. Aug. 202159,1859,8859,1059,3659,3667.242
06. Aug. 202159,2459,6258,6259,4459,4448.519
05. Aug. 202157,4259,3456,5659,3259,3285.380
04. Aug. 202159,1459,1457,0457,4457,44174.023
03. Aug. 202158,9659,3458,3458,8058,8060.800
02. Aug. 202157,6458,9457,5858,7658,7692.207
30. Juli 202156,7257,8056,0457,3057,30129.507
29. Juli 202158,5058,9456,9057,0457,0455.427
28. Juli 202157,1058,6056,8658,4658,46100.963
27. Juli 202156,7857,6256,7857,0057,0072.191
26. Juli 202156,3257,2856,3256,8656,8662.933
23. Juli 202156,3257,4256,0656,6456,64157.523
22. Juli 202155,6057,2255,6056,4856,4864.954
21. Juli 202154,2655,7054,2655,2655,2681.592
20. Juli 202153,1454,1652,9453,9253,9272.206
19. Juli 202153,1653,1852,1452,7852,78196.033
16. Juli 202153,0653,8652,8453,6653,6693.101
15. Juli 202153,5053,5052,3652,8252,82110.519
14. Juli 202154,4454,4453,4653,5453,5455.643
13. Juli 202154,5254,5254,0054,1454,1432.649
12. Juli 202154,7054,7053,8054,3854,3858.513
09. Juli 202153,9254,8853,7654,5454,54135.527
08. Juli 202154,6254,7853,1853,7853,7880.910
07. Juli 202155,8256,0254,8655,0255,0258.910
06. Juli 202155,6255,7854,7055,6455,6457.522
05. Juli 202155,1055,7454,7055,6455,6452.453
02. Juli 202155,0855,6854,2255,2055,20125.842
01. Juli 202153,8055,0252,5654,7654,76200.498
30. Juni 202153,6054,0252,4652,7052,70185.246
29. Juni 202155,0055,1453,5653,6853,68109.874
28. Juni 202156,3656,3655,2855,3055,3065.840
25. Juni 202156,9857,1056,5056,5056,5065.840
24. Juni 202157,4057,4056,7456,7456,74118.567
23. Juni 202157,8058,0056,7057,1057,1069.629
22. Juni 202157,2058,1457,2057,7257,7256.646
21. Juni 202157,3458,0456,8658,0258,0276.318
18. Juni 202158,4659,2657,5857,8057,80275.970
17. Juni 202158,0858,5457,6858,3058,3083.523
16. Juni 202158,1258,6457,7458,1058,1078.742
15. Juni 202157,7658,2257,4458,0858,08126.639
14. Juni 202157,9258,1457,2257,6657,6669.501
11. Juni 202157,9858,0457,1057,6057,6075.388
10. Juni 202160,4860,4857,5658,0058,0088.182
09. Juni 202160,0060,5059,6460,0460,04222.768
08. Juni 202159,6060,8659,5860,0060,0086.593
07. Juni 202159,0659,0857,9858,6058,60112.059
04. Juni 202157,4859,4057,4859,1059,1099.876
03. Juni 202157,5257,5256,8657,1257,1253.878
02. Juni 202157,2057,2056,6457,1857,1894.527
01. Juni 202156,5057,0655,7457,0457,0492.477
31. Mai 202156,1856,7055,9656,1856,1841.625
28. Mai 202156,1056,7655,8856,5056,5096.631
27. Mai 202155,9456,1455,1655,8655,86177.232
26. Mai 202156,7258,6255,9256,0456,04193.880
25. Mai 202156,2256,6655,5655,7855,7899.011
21. Mai 202155,3458,8255,3455,7055,70221.334
20. Mai 202152,9855,2450,3455,0255,02371.026
19. Mai 202155,1255,1253,5454,2054,2098.187
18. Mai 202154,6855,6654,6455,2855,2877.930
17. Mai 202154,1854,5653,6254,1454,1492.842
14. Mai 202152,8854,0452,7054,0454,04121.149
13. Mai 202152,2053,1251,6652,5452,5490.271
12. Mai 202152,4053,0452,3452,5252,52104.226
11. Mai 202153,1653,3452,3052,7052,70119.975
10. Mai 202153,4053,5252,4853,4853,4889.884
07. Mai 202153,0653,3652,2453,3653,36122.372
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...