Deutsche Märkte öffnen in 4 Stunden 14 Minuten

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

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
60,30-1,35 (-2,19%)
Börsenschluss: 05:35PM CET
Zeitraum:
07. Dez. 2021 - 07. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 2022------
06. Dez. 2022------
05. Dez. 202261,5062,4561,2061,6561,6594.984
02. Dez. 202261,0562,0560,7061,5061,5083.785
01. Dez. 202259,9561,4059,7061,1561,15136.304
30. Nov. 202258,9559,7058,6059,4059,40113.803
29. Nov. 202259,0559,3058,6058,6058,6087.094
28. Nov. 202258,9559,4058,6558,8558,8566.797
25. Nov. 202258,6559,7058,5559,4059,4081.973
24. Nov. 202258,6559,5058,4058,6058,6069.817
23. Nov. 202258,1059,7558,0058,7058,70120.666
22. Nov. 202254,7557,3054,7556,9056,90121.926
21. Nov. 202254,7555,1553,3554,8554,85130.475
18. Nov. 202256,2056,2554,2054,7054,70135.993
17. Nov. 202256,0056,7553,9056,0056,00115.733
16. Nov. 202258,5558,8055,8556,1556,15109.107
15. Nov. 202258,8059,3058,4558,7058,7097.793
14. Nov. 202258,3059,6057,6058,8058,80175.555
11. Nov. 202255,0058,0054,6557,8057,80195.111
10. Nov. 202252,0554,6551,8054,6554,6598.785
09. Nov. 202251,8052,9551,7052,6552,65115.881
08. Nov. 202251,5052,1050,6051,7051,70126.480
07. Nov. 202247,6652,1547,6651,5051,50300.532
04. Nov. 202247,9048,7247,5447,9847,9898.275
03. Nov. 202247,5847,6246,9247,3647,3667.561
02. Nov. 202249,1849,1847,9248,1048,1061.616
01. Nov. 202248,7449,3648,4048,9448,9471.866
31. Okt. 202248,4048,6248,0448,3448,3455.819
28. Okt. 202247,5048,3247,3048,1648,1658.766
27. Okt. 202247,7448,5447,6448,2848,2870.171
26. Okt. 202247,4448,2247,4048,0848,08108.715
25. Okt. 202246,6647,5246,2047,3047,30105.281
24. Okt. 202246,1846,7845,6646,3446,3490.124
21. Okt. 202246,5846,6445,6045,8445,8469.995
20. Okt. 202246,5647,3846,2447,1047,1078.268
19. Okt. 202247,3447,6646,8247,1047,1061.019
18. Okt. 202247,4448,1047,3047,3847,3877.260
17. Okt. 202245,9447,4045,8847,1847,1857.140
14. Okt. 202246,3646,7645,3645,9245,92176.659
13. Okt. 202243,7045,5043,3045,2245,2291.485
12. Okt. 202245,4245,5043,4643,8843,88173.075
11. Okt. 202246,1446,6845,1245,4245,42117.719
10. Okt. 202245,3447,3845,3046,5646,56142.971
07. Okt. 202246,6647,2445,8445,9845,9885.325
06. Okt. 202246,5047,4446,5047,0047,00132.796
05. Okt. 202245,3046,1445,2846,0446,04168.438
04. Okt. 202243,3446,0042,9645,8845,88146.419
03. Okt. 202242,1842,8441,8842,7642,76120.573
30. Sept. 202241,1242,9441,0642,5242,52130.207
29. Sept. 202241,6841,6840,3240,8440,84126.173
28. Sept. 202241,9042,3640,9241,9441,94122.602
27. Sept. 202242,8044,1642,4042,4042,40135.610
26. Sept. 202243,5844,0042,2642,2642,26147.831
23. Sept. 202248,1448,1443,9043,9043,90133.068
22. Sept. 202248,3848,7447,6447,6447,6470.167
21. Sept. 202249,6050,0049,2449,4049,4083.537
20. Sept. 202251,0051,2049,7050,3050,30162.979
19. Sept. 202249,8851,0049,5050,6050,6072.156
16. Sept. 202250,7550,8049,9250,3550,35211.307
15. Sept. 202251,7552,0051,0551,2551,25101.860
14. Sept. 202251,7552,6551,4051,6551,65117.872
13. Sept. 202254,2554,5052,0552,0552,0580.433
12. Sept. 202252,4054,1052,4053,8553,8566.585
09. Sept. 202251,6052,7051,5552,5552,5547.180
08. Sept. 202252,7552,8550,7551,5551,5571.532
07. Sept. 202251,9552,3051,6051,9551,9564.098
06. Sept. 202253,0553,7552,3552,5052,5036.671
05. Sept. 202251,9553,4051,9553,0553,0549.234
02. Sept. 202251,7553,5049,6853,2053,20176.410
01. Sept. 202253,2053,2051,0551,0551,05113.244
31. Aug. 202253,6554,2053,0053,6553,6594.152
30. Aug. 202254,0054,5553,2053,3553,3553.848
29. Aug. 202253,6554,8053,6554,0054,0055.031
26. Aug. 202256,4056,4554,2554,2554,25109.523
25. Aug. 202255,7558,0055,7056,0056,00113.201
24. Aug. 202254,2056,0552,7555,5055,50183.726
23. Aug. 202252,5554,4052,2054,1054,1081.439
22. Aug. 202256,2556,2553,0053,0053,00104.167
19. Aug. 202257,8558,1056,1556,2556,2588.877
18. Aug. 202257,9559,6057,9558,7058,7057.678
17. Aug. 202258,2558,6557,6058,3058,3065.837
16. Aug. 202257,6058,1557,2058,0058,00124.735
15. Aug. 202257,0557,5056,7057,2557,2570.060
12. Aug. 202256,2557,2056,0556,7056,7074.253
11. Aug. 202256,8057,2056,3056,4056,4072.479
10. Aug. 202254,6557,3554,2556,8556,8577.625
09. Aug. 202255,2055,9054,7055,0055,0055.591
08. Aug. 202254,9555,5554,3555,2555,2533.434
05. Aug. 202254,9555,2554,6054,6554,6533.934
04. Aug. 202254,9555,7054,8055,0555,0554.013
03. Aug. 202253,6554,9053,5554,6054,6067.924
02. Aug. 202253,9554,0553,2553,8053,8052.682
01. Aug. 202253,8055,3053,8054,3554,3588.187
29. Juli 202253,4054,0553,3053,6053,60128.595
28. Juli 202253,5053,7052,4552,8052,8077.075
27. Juli 202252,5053,5552,0553,4553,4566.227
26. Juli 202253,0553,3052,4052,6052,6059.598
25. Juli 202252,7553,8052,7553,3553,3574.059
22. Juli 202252,7553,4052,2553,0053,0056.902
21. Juli 202252,5552,9051,7552,7552,7575.283
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...