Deutsche Märkte geschlossen

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

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
71,00-0,85 (-1,18%)
Börsenschluss: 05:35PM CET
Zeitraum:
25. Feb. 2023 - 25. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 202471,8572,0070,9071,0071,0082.966
22. Feb. 202472,0572,7071,0571,8571,8584.366
21. Feb. 202467,9570,0067,9569,9569,9572.086
20. Feb. 202469,4569,4567,4568,3068,3061.788
19. Feb. 202469,6070,0568,8569,1569,1543.206
16. Feb. 202469,0569,7068,7069,6569,6552.990
15. Feb. 202468,2069,4068,2068,8568,8567.937
14. Feb. 202466,6568,1066,6567,8067,8077.132
13. Feb. 202467,3067,3565,4566,4566,4571.415
12. Feb. 202467,2068,0066,8567,3067,3070.480
09. Feb. 202467,6067,8566,2566,9066,9073.017
08. Feb. 202467,3068,3567,3067,6067,6091.008
07. Feb. 202465,9068,4063,8066,7566,75200.334
06. Feb. 202463,9063,9062,5063,3063,3064.380
05. Feb. 202463,1063,8562,6563,3063,3070.802
02. Feb. 202465,7566,9563,4063,4063,4081.289
01. Feb. 202462,7065,3062,6065,0065,00104.791
31. Jan. 202461,5563,1561,5562,8562,8579.954
30. Jan. 202460,4561,8060,4561,8061,8074.701
29. Jan. 202460,7561,0060,1060,9560,9572.416
26. Jan. 202460,6061,1560,4060,9060,9053.203
25. Jan. 202460,3561,0560,0060,7560,7549.742
24. Jan. 202459,9060,7059,7060,5060,5065.299
23. Jan. 202459,4059,6058,3059,3559,3582.467
22. Jan. 202459,3559,9059,0059,3059,3082.803
19. Jan. 202459,9060,2058,9559,3059,3058.907
18. Jan. 202459,9559,9558,7559,4059,4047.432
17. Jan. 202460,4060,4059,3559,9559,9540.712
16. Jan. 202461,1061,4560,6061,1561,1554.390
15. Jan. 202461,1561,6060,6561,5061,5074.537
12. Jan. 202459,8061,5559,8061,5061,5083.710
11. Jan. 202460,4060,4559,1059,1059,1080.541
10. Jan. 202460,4060,8059,9560,0560,0580.377
09. Jan. 202460,8561,3560,1560,5060,5074.382
08. Jan. 202459,9560,8558,5560,3560,35107.193
05. Jan. 202460,9561,2559,9060,9060,90113.562
04. Jan. 202461,1061,4560,5561,3561,3574.160
03. Jan. 202462,5062,5061,3561,5061,5083.094
02. Jan. 202463,0064,0062,2062,8562,8582.754
29. Dez. 202363,2063,4562,6062,6062,6035.099
28. Dez. 202363,7064,2562,9063,2563,2586.779
27. Dez. 202363,7064,4563,6063,6563,6586.913
22. Dez. 202363,9563,9563,1063,6063,6049.852
21. Dez. 202363,9064,5063,3064,1064,1077.645
20. Dez. 202363,4064,6063,3564,3564,35144.581
19. Dez. 202363,2064,4563,2063,4563,45135.345
18. Dez. 202362,9063,8061,8063,3063,3072.362
15. Dez. 202363,8564,4063,2063,2563,25140.902
14. Dez. 202363,9064,7063,4063,6563,65134.884
13. Dez. 202363,8064,1563,4063,6063,6070.799
12. Dez. 202363,8564,1063,3063,8063,8066.045
11. Dez. 202363,4064,1063,0064,1064,1049.244
08. Dez. 202362,4063,2062,2562,9562,9561.852
07. Dez. 202361,3062,5560,8562,5562,5559.675
06. Dez. 202363,6563,6561,8061,8561,8570.185
05. Dez. 202363,5563,8562,9063,3563,3564.248
04. Dez. 202364,3065,1063,5063,6063,6073.352
01. Dez. 202363,0564,4062,9064,2564,2587.978
30. Nov. 202362,3063,1061,7062,8062,80170.416
29. Nov. 202362,3062,8561,9562,2562,2554.023
28. Nov. 202362,5062,6561,5562,5062,5082.153
27. Nov. 202362,4562,9062,1062,5062,5053.837
24. Nov. 202362,5062,6562,1062,6062,6042.787
23. Nov. 202362,8063,0562,5062,9062,9060.536
22. Nov. 202362,5563,1562,1062,8062,8077.474
21. Nov. 202361,7564,4061,7562,6062,60111.409
20. Nov. 202362,0062,2060,8061,4561,45126.084
17. Nov. 202361,2563,2560,7562,1062,10165.070
16. Nov. 202363,3063,6060,4061,0061,00167.886
15. Nov. 202363,5064,2562,6563,0063,0083.111
14. Nov. 202362,5064,6061,8564,0064,00125.484
13. Nov. 202362,9063,0561,6062,6062,6064.003
10. Nov. 202362,9063,2562,3562,7562,75161.474
09. Nov. 202361,7563,9061,7563,3563,35135.420
08. Nov. 202360,0061,7559,9061,5561,55118.904
07. Nov. 202359,5060,2059,4559,9059,9081.568
06. Nov. 202359,5559,9558,7559,8559,8593.158
03. Nov. 202359,3060,1058,8559,5059,5067.013
02. Nov. 202357,7559,7557,6558,9558,95111.728
01. Nov. 202357,1058,0056,7057,4557,4586.806
31. Okt. 202357,2057,6056,4057,0557,0570.813
30. Okt. 202356,3057,3556,3056,9556,9562.310
27. Okt. 202355,3556,6055,3056,1056,10108.632
26. Okt. 202354,3055,8554,1055,5555,5588.690
25. Okt. 202355,5555,5554,1054,5554,5587.917
24. Okt. 202354,4055,5554,2055,1055,1046.264
23. Okt. 202352,8554,3052,8554,3054,3050.946
20. Okt. 202354,3054,6053,0053,0053,0076.091
19. Okt. 202355,3056,7554,7554,8054,8061.278
18. Okt. 202356,0056,3055,1555,7055,70112.637
17. Okt. 202355,7556,4054,9556,3556,3582.299
16. Okt. 202356,0556,4054,6055,7555,7573.476
13. Okt. 202357,0557,7056,0056,0056,0087.342
12. Okt. 202357,3558,1557,1057,4057,4092.250
11. Okt. 202356,9557,4056,6057,0557,05107.281
10. Okt. 202356,0057,3556,0057,0557,0581.734
09. Okt. 202355,9556,5055,6055,8555,85105.798
06. Okt. 202356,5057,2054,1556,4056,40170.106
05. Okt. 202353,8058,8053,7056,9556,95235.990
04. Okt. 202352,8053,8052,7053,4053,40149.121
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...