57,100€
-7,38%
Echtzeit-Aktienkurs CTS EVENTIM KGAA
Bid:
Ask:
Aktienkurse zur CTS EVENTIM KGAA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 61,73 | 62,00 | 56,25 | 57,10 | -7,38% | 11.785,00 |
| 11.11.2026 | 62,30 | 62,30 | 60,85 | 61,65 | -0,92% | 3.443,00 |
| 10.11.2026 | 62,45 | 63,10 | 62,00 | 62,23 | -0,04% | 2.013,00 |
| 09.11.2026 | 61,98 | 63,20 | 61,85 | 62,25 | 0,69% | 3.811,00 |
| 06.11.2026 | 63,35 | 63,40 | 61,83 | 61,83 | -2,79% | 4.412,00 |
| 05.11.2026 | 64,05 | 64,85 | 63,38 | 63,60 | -0,66% | 4.100,00 |
| 04.11.2026 | 60,60 | 64,65 | 60,55 | 64,03 | 5,70% | 5.592,00 |
| 03.11.2026 | 64,10 | 64,25 | 59,83 | 60,58 | -5,87% | 9.728,00 |
| 02.11.2026 | 64,93 | 65,75 | 63,80 | 64,35 | -0,73% | 2.620,00 |
| 30.10.2026 | 63,45 | 65,45 | 63,40 | 64,83 | 1,89% | 4.979,00 |
| 29.10.2026 | 61,95 | 63,95 | 61,75 | 63,63 | 2,70% | 3.215,00 |
| 28.10.2026 | 62,65 | 62,85 | 61,88 | 61,95 | -1,08% | 2.873,00 |
| 27.10.2026 | 62,80 | 63,25 | 62,40 | 62,63 | -0,32% | 1.526,00 |
| 26.10.2026 | 63,25 | 63,98 | 62,80 | 62,83 | -0,71% | 2.605,00 |
| 23.10.2026 | 63,38 | 63,45 | 62,15 | 63,28 | -0,71% | 4.376,00 |
| 22.10.2026 | 64,28 | 64,40 | 63,48 | 63,73 | -1,16% | 3.400,00 |
| 21.10.2026 | 62,65 | 65,15 | 62,45 | 64,48 | 3,99% | 8.810,00 |
| 20.10.2026 | 61,80 | 62,30 | 61,33 | 62,00 | 0,12% | 2.492,00 |
| 19.10.2026 | 61,43 | 62,15 | 60,78 | 61,93 | 1,23% | 2.379,00 |
| 16.10.2026 | 61,95 | 62,68 | 60,63 | 61,18 | -1,29% | 2.942,00 |
| 15.10.2026 | 61,70 | 61,98 | 61,70 | 61,98 | 3,33% | 377,00 |
| 14.10.2026 | 61,13 | 61,23 | 59,83 | 59,98 | -1,84% | 2.602,00 |
| 13.10.2026 | 59,93 | 61,33 | 59,88 | 61,10 | 2,17% | 6.426,00 |
| 12.10.2026 | 58,90 | 60,18 | 58,75 | 59,80 | 1,57% | 4.220,00 |
| 09.10.2026 | 57,03 | 59,20 | 56,95 | 58,88 | 3,29% | 4.647,00 |
| 08.10.2026 | 56,03 | 57,25 | 55,53 | 57,00 | 2,10% | 2.263,00 |
| 07.10.2026 | 56,45 | 57,05 | 55,53 | 55,83 | -1,85% | 5.222,00 |
| 06.10.2026 | 57,73 | 58,68 | 56,80 | 56,88 | -1,43% | 5.541,00 |
| 05.10.2026 | 55,00 | 57,78 | 55,00 | 57,70 | 4,34% | 10.046,00 |
| 02.10.2026 | 53,63 | 55,68 | 53,38 | 55,30 | 3,27% | 14.615,00 |
| 01.10.2026 | 52,45 | 55,03 | 52,10 | 53,55 | 2,19% | 18.588,00 |
| 30.09.2026 | 56,68 | 57,08 | 48,30 | 52,40 | -7,26% | 74.590,00 |
| 29.09.2026 | 56,58 | 57,58 | 55,78 | 56,50 | -0,35% | 2.528,00 |
| 28.09.2026 | 54,98 | 56,98 | 54,93 | 56,70 | 2,90% | 4.137,00 |
| 25.09.2026 | 55,03 | 55,28 | 54,33 | 55,10 | 0,64% | 2.760,00 |
| 24.09.2026 | 55,08 | 56,03 | 54,60 | 54,75 | -0,90% | 4.008,00 |
| 23.09.2026 | 55,28 | 55,60 | 54,08 | 55,25 | -0,05% | 4.397,00 |
| 22.09.2026 | 56,18 | 56,48 | 55,00 | 55,28 | -1,65% | 3.810,00 |
| 21.09.2026 | 55,55 | 56,48 | 55,28 | 56,20 | 1,26% | 1.994,00 |
| 18.09.2026 | 56,10 | 56,15 | 54,83 | 55,50 | -0,80% | 3.602,00 |
| 17.09.2026 | 57,33 | 57,93 | 55,73 | 55,95 | -2,10% | 2.647,00 |
| 16.09.2026 | 55,68 | 57,58 | 55,28 | 57,15 | 2,79% | 2.724,00 |
| 15.09.2026 | 56,40 | 56,40 | 55,38 | 55,60 | -1,55% | 2.353,00 |
| 14.09.2026 | 56,70 | 57,70 | 56,25 | 56,48 | -0,62% | 2.425,00 |
| 11.09.2026 | 55,85 | 57,08 | 55,65 | 56,83 | 1,52% | 3.489,00 |
| 10.09.2026 | 56,85 | 57,15 | 55,70 | 55,98 | -0,97% | 7.781,00 |
| 09.09.2026 | 56,38 | 57,50 | 55,75 | 56,53 | 0,27% | 3.193,00 |
| 08.09.2026 | 57,28 | 57,48 | 56,18 | 56,38 | -1,53% | 2.362,00 |
| 07.09.2026 | 58,55 | 58,63 | 56,30 | 57,25 | -2,43% | 8.667,00 |
| 04.09.2026 | 59,10 | 59,63 | 58,15 | 58,68 | -0,04% | 2.110,00 |
| 03.09.2026 | 58,55 | 59,03 | 57,45 | 58,70 | 0,26% | 4.522,00 |
| 02.09.2026 | 57,30 | 58,68 | 55,98 | 58,55 | 2,05% | 5.026,00 |
| 01.09.2026 | 58,63 | 58,65 | 57,03 | 57,38 | -2,05% | 4.593,00 |
| 31.08.2026 | 59,43 | 59,48 | 58,48 | 58,58 | -1,55% | 3.703,00 |
| 28.08.2026 | 60,43 | 60,48 | 58,93 | 59,50 | -1,37% | 5.960,00 |
| 27.08.2026 | 59,48 | 60,38 | 58,28 | 60,33 | 2,07% | 4.342,00 |
| 26.08.2026 | 58,98 | 59,78 | 57,83 | 59,10 | -0,42% | 5.238,00 |
| 25.08.2026 | 61,03 | 62,33 | 58,58 | 59,35 | -2,42% | 12.477,00 |
| 24.08.2026 | 59,40 | 61,35 | 59,23 | 60,83 | 2,74% | 8.957,00 |
| 21.08.2026 | 56,45 | 59,65 | 52,75 | 59,20 | 5,81% | 20.047,00 |
| 20.08.2026 | 57,75 | 58,55 | 54,33 | 55,95 | -3,49% | 10.501,00 |
| 19.08.2026 | 57,63 | 58,25 | 56,73 | 57,98 | 6,38% | 4.431,00 |
| 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 |