CTS Eventim AG & Co. KGaA EVD
XETR · Almanya · Tüketici Hizmetleri
€53,55+0,60 (+%1,13)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €53,55 | +%1,13 | €52,00 | €55,00 | €51,95 | 421,29K |
| 2026-09-30 | €52,95 | -%6,20 | €56,70 | €57,00 | €48,26 | 1,96M |
| 2026-09-29 | €56,45 | -%0,18 | €55,90 | €57,50 | €55,70 | 145,73K |
| 2026-09-28 | €56,55 | +%2,91 | €55,00 | €56,95 | €54,85 | 157,89K |
| 2026-09-25 | €54,95 | +%0,64 | €55,05 | €55,20 | €54,35 | 132,83K |
| 2026-09-24 | €54,60 | -%1,27 | €55,40 | €56,00 | €54,60 | 152,25K |
| 2026-09-23 | €55,30 | +%0,27 | €55,75 | €55,75 | €54,10 | 152,82K |
| 2026-09-22 | €55,15 | -%1,78 | €56,30 | €56,45 | €55,00 | 163,63K |
| 2026-09-21 | €56,15 | +%1,17 | €55,45 | €56,45 | €55,35 | 140,13K |
| 2026-09-18 | €55,50 | -%0,80 | €56,05 | €56,15 | €54,80 | 453,06K |
| 2026-09-17 | €55,95 | -%2,19 | €57,70 | €57,90 | €55,70 | 178,14K |
| 2026-09-16 | €57,20 | +%2,97 | €55,20 | €57,55 | €55,20 | 183,22K |
| 2026-09-15 | €55,55 | -%1,24 | €56,05 | €56,40 | €55,35 | 211,69K |
| 2026-09-14 | €56,25 | -%1,06 | €57,20 | €57,65 | €56,25 | 193,78K |
| 2026-09-11 | €56,85 | +%1,43 | €55,60 | €57,05 | €55,60 | 132,60K |
| 2026-09-10 | €56,05 | -%1,06 | €56,80 | €57,10 | €56,00 | 183,59K |
| 2026-09-09 | €56,65 | +%0,18 | €56,05 | €57,60 | €55,80 | 230,76K |
| 2026-09-08 | €56,55 | -%1,22 | €57,05 | €57,45 | €56,10 | 244,51K |
| 2026-09-07 | €57,25 | -%2,39 | €58,55 | €58,55 | €56,30 | 186,81K |
| 2026-09-04 | €58,65 | -%0,51 | €59,55 | €59,60 | €58,20 | 236,62K |
| 2026-09-03 | €58,95 | +%0,51 | €58,70 | €58,95 | €57,50 | 465,41K |
| 2026-09-02 | €58,65 | +%2,09 | €56,80 | €58,65 | €55,95 | 490,94K |
| 2026-09-01 | €57,45 | -%1,79 | €58,35 | €58,55 | €57,00 | 251,91K |
| 2026-08-31 | €58,50 | -%1,76 | €59,30 | €59,40 | €58,45 | 3,84M |
| 2026-08-28 | €59,55 | -%1,24 | €60,00 | €60,25 | €58,95 | 292,50K |
| 2026-08-27 | €60,30 | +%1,77 | €58,55 | €60,35 | €58,30 | 287,86K |
| 2026-08-26 | €59,25 | -%0,25 | €58,60 | €59,85 | €57,80 | 218,84K |
| 2026-08-25 | €59,40 | -%2,30 | €62,25 | €62,50 | €58,60 | 250,35K |
| 2026-08-24 | €60,80 | +%1,93 | €60,50 | €61,30 | €59,40 | 225,65K |
| 2026-08-21 | €59,65 | +%2,58 | €53,85 | €59,65 | €52,60 | 457,23K |
| 2026-08-20 | €58,15 | +%0,26 | €58,30 | €58,55 | €57,00 | 237,85K |
| 2026-08-19 | €58,00 | +%0,87 | €56,70 | €58,15 | €56,70 | 194,06K |
| 2026-08-18 | €57,50 | -%0,09 | €57,80 | €58,00 | €57,15 | 244,70K |
| 2026-08-17 | €57,55 | -%2,13 | €57,95 | €58,75 | €57,45 | 255,82K |
| 2026-08-14 | €58,80 | +%2,44 | €57,90 | €59,25 | €57,90 | 195,20K |
| 2026-08-13 | €57,40 | -%1,63 | €58,15 | €58,50 | €57,05 | 221,76K |
| 2026-08-12 | €58,35 | %0,00 | €58,10 | €59,50 | €57,65 | 138,74K |
| 2026-08-11 | €58,35 | +%1,39 | €58,00 | €58,85 | €57,35 | 134,47K |
| 2026-08-10 | €57,55 | -%2,04 | €58,50 | €59,70 | €57,55 | 117,85K |
| 2026-08-07 | €58,75 | +%1,21 | €58,10 | €59,70 | €57,95 | 146,11K |
| 2026-08-06 | €58,05 | +%0,26 | €58,00 | €58,90 | €57,85 | 152,64K |
| 2026-08-05 | €57,90 | -%0,94 | €58,25 | €58,80 | €57,70 | 122,71K |
| 2026-08-04 | €58,45 | +%0,52 | €58,20 | €58,45 | €57,00 | 187,66K |
| 2026-08-03 | €58,15 | -%0,60 | €59,00 | €59,40 | €58,15 | 204,28K |
| 2026-07-31 | €58,50 | -%4,57 | €61,60 | €61,65 | €57,70 | 403,70K |
| 2026-07-30 | €61,30 | %0,00 | €61,00 | €62,40 | €61,00 | 158,10K |
| 2026-07-29 | €61,30 | -%0,65 | €61,65 | €62,25 | €60,55 | 180,55K |
| 2026-07-28 | €61,70 | +%4,66 | €59,75 | €61,80 | €59,50 | 239,38K |
| 2026-07-27 | €58,95 | +%4,80 | €57,75 | €59,50 | €57,30 | 194,93K |
| 2026-07-24 | €56,25 | +%0,81 | €55,60 | €56,45 | €55,60 | 137,44K |
| 2026-07-23 | €55,80 | -%2,36 | €56,95 | €57,90 | €55,60 | 222,26K |
| 2026-07-22 | €57,15 | -%1,21 | €57,75 | €58,20 | €57,15 | 138,83K |
| 2026-07-21 | €57,85 | -%0,09 | €57,95 | €58,30 | €56,80 | 229,52K |
| 2026-07-20 | €57,90 | +%1,49 | €56,75 | €58,20 | €56,65 | 134,20K |
| 2026-07-17 | €57,05 | +%0,53 | €57,25 | €57,25 | €55,60 | 229,12K |
| 2026-07-16 | €56,75 | -%0,79 | €56,85 | €57,15 | €56,05 | 175,87K |
| 2026-07-15 | €57,20 | +%2,42 | €55,70 | €57,20 | €55,00 | 186,22K |
| 2026-07-14 | €55,85 | -%1,15 | €54,55 | €56,15 | €54,25 | 283,77K |
| 2026-07-13 | €56,50 | %0,00 | €56,15 | €57,45 | €55,90 | 192,95K |
| 2026-07-10 | €56,50 | +%5,41 | €53,75 | €56,50 | €53,70 | 320,48K |
| 2026-07-09 | €53,60 | -%0,92 | €54,40 | €54,70 | €53,40 | 188,33K |
| 2026-07-08 | €54,10 | -%4,92 | €56,10 | €56,25 | €53,95 | 194,30K |
| 2026-07-07 | €56,90 | -%0,61 | €57,55 | €57,95 | €56,60 | 131,17K |
| 2026-07-06 | €57,25 | -%0,26 | €57,50 | €58,90 | €57,10 | 192,94K |
| 2026-07-03 | €57,40 | -%0,26 | €57,70 | €58,05 | €56,85 | 203,49K |
| 2026-07-02 | €57,55 | +%7,97 | €55,75 | €57,55 | €55,10 | 401,67K |
| 2026-07-01 | €53,30 | +%4,41 | €51,10 | €53,30 | €50,55 | 184,62K |
| 2026-06-30 | €51,05 | +%1,29 | €50,80 | €51,25 | €50,45 | 242,54K |
| 2026-06-29 | €50,40 | +%1,69 | €49,66 | €50,70 | €49,66 | 179,70K |
| 2026-06-26 | €49,56 | -%0,48 | €49,40 | €49,76 | €48,70 | 222,16K |
| 2026-06-25 | €49,80 | -%1,09 | €49,90 | €50,45 | €49,46 | 240,51K |
| 2026-06-24 | €50,35 | -%0,10 | €50,15 | €50,65 | €49,36 | 212,88K |
| 2026-06-23 | €50,40 | -%1,47 | €50,75 | €51,15 | €50,30 | 207,36K |
| 2026-06-22 | €51,15 | -%1,82 | €52,00 | €52,50 | €50,75 | 212,49K |
| 2026-06-19 | €52,10 | -%1,33 | €52,05 | €53,05 | €52,00 | 389,90K |
| 2026-06-18 | €52,80 | -%1,40 | €52,75 | €53,40 | €52,20 | 232,17K |
| 2026-06-17 | €53,55 | -%2,10 | €54,35 | €55,10 | €53,55 | 302,55K |
| 2026-06-16 | €54,70 | +%3,21 | €53,30 | €55,05 | €53,10 | 371,84K |
| 2026-06-15 | €53,00 | +%5,05 | €51,80 | €53,70 | €51,80 | 292,37K |
| 2026-06-12 | €50,45 | +%1,59 | €50,15 | €51,15 | €50,10 | 205,12K |
| 2026-06-11 | €49,66 | -%0,68 | €49,36 | €50,35 | €49,00 | 256,62K |
| 2026-06-10 | €50,00 | -%1,77 | €51,05 | €51,25 | €50,00 | 344,67K |
| 2026-06-09 | €50,90 | -%0,97 | €51,45 | €52,20 | €50,80 | 367,03K |
| 2026-06-08 | €51,40 | -%5,34 | €52,80 | €52,90 | €50,90 | 449,80K |
| 2026-06-05 | €54,30 | -%2,69 | €55,50 | €56,40 | €54,15 | 275,76K |
| 2026-06-04 | €55,80 | +%1,18 | €55,30 | €56,45 | €55,30 | 242,14K |
| 2026-06-03 | €55,15 | -%4,58 | €57,05 | €57,45 | €55,15 | 270,98K |
| 2026-06-02 | €57,80 | -%5,48 | €61,45 | €61,65 | €57,80 | 303,92K |
| 2026-06-01 | €61,15 | -%1,61 | €62,00 | €62,60 | €60,35 | 320,84K |
| 2026-05-29 | €62,15 | +%10,69 | €61,75 | €63,65 | €60,20 | 1,14M |