55,925€
0,04%
Echtzeit-Aktienkurs CTS Eventim AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur CTS Eventim AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 54,38 | 55,35 | 53,60 | 54,50 | 0,51% | 12.557,00 |
| 04.05.2026 | 56,23 | 56,75 | 53,90 | 54,23 | -3,51% | 8.224,00 |
| 30.04.2026 | 56,18 | 56,73 | 55,70 | 56,20 | -0,31% | 6.897,00 |
| 29.04.2026 | 58,08 | 58,18 | 56,23 | 56,38 | -2,72% | 3.534,00 |
| 28.04.2026 | 59,60 | 59,63 | 57,15 | 57,95 | -2,81% | 8.676,00 |
| 27.04.2026 | 58,13 | 59,83 | 57,58 | 59,63 | 2,45% | 2.922,00 |
| 24.04.2026 | 57,98 | 58,58 | 57,70 | 58,20 | 0,87% | 3.584,00 |
| 23.04.2026 | 56,70 | 58,08 | 56,48 | 57,70 | 1,05% | 3.984,00 |
| 22.04.2026 | 59,00 | 59,23 | 56,95 | 57,10 | -2,35% | 8.208,00 |
| 21.04.2026 | 58,90 | 60,08 | 57,88 | 58,48 | -0,26% | 5.763,00 |
| 20.04.2026 | 58,53 | 59,58 | 58,45 | 58,63 | -1,96% | 7.695,00 |
| 17.04.2026 | 58,08 | 60,88 | 58,08 | 59,80 | 2,75% | 10.191,00 |
| 16.04.2026 | 56,58 | 58,38 | 56,53 | 58,20 | 3,47% | 21.895,00 |
| 15.04.2026 | 55,58 | 56,78 | 54,95 | 56,25 | 0,72% | 9.474,00 |
| 14.04.2026 | 54,30 | 56,30 | 53,93 | 55,85 | 2,15% | 15.715,00 |
| 13.04.2026 | 53,58 | 54,75 | 52,85 | 54,68 | 0,88% | 8.831,00 |
| 10.04.2026 | 52,83 | 54,50 | 52,78 | 54,20 | 2,80% | 10.527,00 |
| 09.04.2026 | 53,13 | 53,20 | 52,03 | 52,73 | -0,66% | 6.251,00 |
| 08.04.2026 | 53,65 | 54,55 | 51,83 | 53,08 | 4,12% | 17.030,00 |
| 07.04.2026 | 51,63 | 52,38 | 50,38 | 50,98 | -0,59% | 12.190,00 |
| 02.04.2026 | 51,05 | 51,63 | 50,53 | 51,28 | -1,01% | 9.233,00 |
| 01.04.2026 | 50,48 | 52,33 | 50,40 | 51,80 | 2,98% | 20.130,00 |
| 31.03.2026 | 50,25 | 50,88 | 49,53 | 50,30 | 1,03% | 18.927,00 |
| 30.03.2026 | 49,09 | 50,43 | 48,70 | 49,79 | 2,46% | 30.408,00 |
| 27.03.2026 | 66,00 | 66,08 | 48,52 | 48,59 | -27,83% | 128.922,00 |
| 26.03.2026 | 64,15 | 67,50 | 63,25 | 67,33 | 4,50% | 6.024,00 |
| 25.03.2026 | 63,73 | 65,05 | 63,60 | 64,43 | 0,82% | 1.783,00 |
| 24.03.2026 | 63,13 | 64,10 | 62,70 | 63,90 | 0,67% | 1.495,00 |
| 23.03.2026 | 62,58 | 64,50 | 61,10 | 63,48 | 0,87% | 5.286,00 |
| 20.03.2026 | 65,10 | 65,78 | 62,80 | 62,93 | -3,60% | 3.962,00 |
| 19.03.2026 | 66,15 | 66,38 | 64,88 | 65,28 | -1,10% | 1.038,00 |
| 18.03.2026 | 67,75 | 67,83 | 66,00 | 66,00 | -1,90% | 4.123,00 |
| 17.03.2026 | 67,80 | 68,23 | 67,08 | 67,28 | -1,18% | 2.708,00 |
| 16.03.2026 | 69,58 | 70,03 | 66,45 | 68,08 | -1,30% | 3.429,00 |
| 13.03.2026 | 69,13 | 70,10 | 68,28 | 68,98 | -0,14% | 1.365,00 |
| 12.03.2026 | 69,03 | 70,25 | 68,65 | 69,08 | -0,50% | 6.583,00 |
| 11.03.2026 | 69,23 | 70,25 | 68,73 | 69,43 | 0,65% | 2.256,00 |
| 10.03.2026 | 67,83 | 69,60 | 67,50 | 68,98 | 1,43% | 23.993,00 |
| 09.03.2026 | 66,33 | 68,20 | 65,25 | 68,00 | 0,44% | 2.278,00 |
| 06.03.2026 | 68,18 | 68,60 | 66,40 | 67,70 | -0,37% | 1.281,00 |
| 05.03.2026 | 65,63 | 68,18 | 65,28 | 67,95 | 2,95% | 4.175,00 |
| 04.03.2026 | 65,90 | 67,63 | 65,35 | 66,00 | -0,23% | 5.349,00 |
| 03.03.2026 | 66,83 | 67,40 | 64,45 | 66,15 | -2,07% | 3.225,00 |
| 02.03.2026 | 67,98 | 68,13 | 65,70 | 67,55 | -1,67% | 2.648,00 |
| 27.02.2026 | 65,68 | 69,15 | 65,55 | 68,70 | 4,65% | 3.668,00 |
| 26.02.2026 | 64,08 | 65,95 | 63,55 | 65,65 | 2,14% | 5.709,00 |
| 25.02.2026 | 64,85 | 65,05 | 63,90 | 64,28 | -0,77% | 3.297,00 |
| 24.02.2026 | 65,83 | 65,90 | 64,68 | 64,78 | -1,41% | 2.875,00 |
| 23.02.2026 | 67,15 | 67,20 | 65,55 | 65,70 | -2,05% | 3.205,00 |
| 20.02.2026 | 66,00 | 67,23 | 65,48 | 67,08 | 2,25% | 3.379,00 |
| 19.02.2026 | 65,10 | 66,05 | 65,03 | 65,60 | 0,77% | 3.158,00 |
| 18.02.2026 | 65,78 | 66,33 | 64,18 | 65,10 | -1,10% | 2.813,00 |
| 17.02.2026 | 65,20 | 66,08 | 64,30 | 65,83 | 0,65% | 5.993,00 |
| 16.02.2026 | 66,98 | 67,50 | 65,23 | 65,40 | -2,39% | 4.972,00 |
| 13.02.2026 | 68,20 | 68,28 | 66,58 | 67,00 | -1,87% | 2.867,00 |
| 12.02.2026 | 68,05 | 69,00 | 67,65 | 68,28 | -0,58% | 3.734,00 |
| 11.02.2026 | 70,43 | 71,08 | 67,80 | 68,68 | -2,21% | 2.431,00 |
| 10.02.2026 | 68,23 | 70,58 | 68,08 | 70,23 | 2,86% | 3.891,00 |
| 09.02.2026 | 69,45 | 69,63 | 67,45 | 68,28 | -1,16% | 7.920,00 |
| 06.02.2026 | 68,85 | 69,10 | 67,80 | 69,08 | 0,47% | 2.502,00 |
| 05.02.2026 | 68,83 | 69,45 | 67,93 | 68,75 | 0,04% | 2.636,00 |
| 04.02.2026 | 69,08 | 69,20 | 67,90 | 68,73 | -0,43% | 3.175,00 |
| 03.02.2026 | 71,33 | 71,40 | 67,90 | 69,03 | -2,88% | 7.759,00 |
| 02.02.2026 | 70,65 | 72,05 | 70,50 | 71,08 | 0,11% | 1.580,00 |
| 30.01.2026 | 71,15 | 71,70 | 70,95 | 71,00 | -0,39% | 1.860,00 |
| 29.01.2026 | 72,68 | 72,78 | 70,43 | 71,28 | -1,96% | 1.325,00 |
| 28.01.2026 | 73,05 | 73,15 | 71,13 | 72,70 | -0,34% | 3.400,00 |
| 27.01.2026 | 73,83 | 74,20 | 72,25 | 72,95 | -1,05% | 1.344,00 |
| 26.01.2026 | 72,98 | 73,98 | 72,55 | 73,73 | 1,20% | 1.418,00 |
| 23.01.2026 | 72,60 | 73,03 | 72,05 | 72,85 | 0,45% | 1.677,00 |
| 22.01.2026 | 72,63 | 73,03 | 71,98 | 72,53 | -0,28% | 3.403,00 |
| 21.01.2026 | 72,10 | 72,75 | 70,15 | 72,73 | 1,01% | 3.688,00 |
| 20.01.2026 | 73,65 | 73,78 | 71,40 | 72,00 | -2,37% | 6.408,00 |
| 19.01.2026 | 76,93 | 76,98 | 73,70 | 73,75 | -4,47% | 8.574,00 |
| 16.01.2026 | 76,33 | 77,33 | 75,63 | 77,20 | 1,25% | 2.768,00 |
| 15.01.2026 | 76,63 | 77,05 | 75,43 | 76,25 | -0,42% | 2.995,00 |
| 14.01.2026 | 78,13 | 78,65 | 76,20 | 76,58 | -2,17% | 3.459,00 |
| 13.01.2026 | 79,80 | 80,20 | 77,85 | 78,28 | -1,70% | 1.823,00 |
| 12.01.2026 | 79,63 | 79,90 | 79,05 | 79,63 | 0,38% | 2.598,00 |
| 09.01.2026 | 78,33 | 79,65 | 77,80 | 79,33 | 1,34% | 1.922,00 |
| 08.01.2026 | 78,18 | 78,75 | 77,93 | 78,28 | 0,06% | 1.530,00 |
| 07.01.2026 | 78,85 | 79,03 | 77,40 | 78,23 | -0,86% | 2.427,00 |
| 06.01.2026 | 80,30 | 80,98 | 77,43 | 78,90 | -1,47% | 3.169,00 |
| 05.01.2026 | 78,18 | 80,13 | 77,75 | 80,08 | 2,63% | 3.143,00 |
| 02.01.2026 | 78,45 | 79,00 | 77,23 | 78,03 | -0,95% | 2.542,00 |
| 30.12.2025 | 78,48 | 78,80 | 78,28 | 78,78 | 0,35% | 250,00 |
| 29.12.2025 | 78,00 | 78,98 | 77,38 | 78,50 | 0,71% | 1.208,00 |
| 23.12.2025 | 77,53 | 78,03 | 77,05 | 77,95 | 0,58% | 1.604,00 |
| 22.12.2025 | 77,68 | 77,78 | 76,83 | 77,50 | -0,16% | 2.148,00 |
| 19.12.2025 | 77,43 | 77,70 | 76,55 | 77,63 | 0,23% | 3.487,00 |
| 18.12.2025 | 76,80 | 77,55 | 76,55 | 77,45 | 0,88% | 747,00 |
| 17.12.2025 | 76,85 | 76,98 | 76,03 | 76,78 | 0,10% | 2.042,00 |
| 16.12.2025 | 76,88 | 77,20 | 75,98 | 76,70 | -0,45% | 1.857,00 |
| 15.12.2025 | 77,53 | 77,70 | 76,68 | 77,05 | -0,42% | 1.381,00 |
| 12.12.2025 | 78,15 | 78,80 | 77,33 | 77,38 | -0,64% | 2.993,00 |
| 11.12.2025 | 79,18 | 79,23 | 77,40 | 77,88 | -1,70% | 2.954,00 |
| 10.12.2025 | 80,95 | 81,10 | 79,20 | 79,23 | -2,16% | 2.449,00 |
| 09.12.2025 | 80,70 | 81,30 | 80,55 | 80,98 | 0,37% | 1.538,00 |
| 08.12.2025 | 81,80 | 81,83 | 80,35 | 80,68 | -1,41% | 1.693,00 |
| 05.12.2025 | 80,38 | 81,85 | 80,10 | 81,83 | 1,80% | 1.447,00 |