56,025€
-1,75%
Echtzeit-Aktienkurs CTS Eventim AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur CTS Eventim AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 57,08 | 57,90 | 55,73 | 56,13 | -1,58% | 59,00 |
| 16.09.2026 | 55,45 | 57,60 | 55,28 | 57,03 | 2,61% | 600,00 |
| 15.09.2026 | 56,48 | 56,48 | 55,45 | 55,58 | -2,16% | - |
| 14.09.2026 | 56,85 | 57,65 | 56,35 | 56,80 | -0,13% | 797,00 |
| 11.09.2026 | 55,90 | 56,98 | 55,68 | 56,88 | 0,93% | 200,00 |
| 10.09.2026 | 56,30 | 57,13 | 56,00 | 56,35 | -1,05% | 28,00 |
| 09.09.2026 | 56,53 | 57,53 | 55,75 | 56,95 | 0,57% | 575,00 |
| 08.09.2026 | 57,35 | 57,43 | 56,15 | 56,63 | -1,26% | 826,00 |
| 07.09.2026 | 58,65 | 58,73 | 56,30 | 57,35 | -2,22% | 2.412,00 |
| 04.09.2026 | 58,68 | 59,63 | 58,15 | 58,65 | 1,16% | 408,00 |
| 03.09.2026 | 58,43 | 58,95 | 57,48 | 57,98 | 0,26% | - |
| 02.09.2026 | 57,23 | 57,90 | 55,98 | 57,83 | 0,61% | 1.168,00 |
| 01.09.2026 | 58,60 | 58,63 | 57,03 | 57,48 | -1,88% | 1.477,00 |
| 31.08.2026 | 59,50 | 59,73 | 58,48 | 58,58 | -1,51% | 1.528,00 |
| 28.08.2026 | 60,33 | 60,58 | 58,90 | 59,48 | -1,45% | 3.090,00 |
| 27.08.2026 | 59,10 | 60,35 | 58,30 | 60,35 | 1,73% | 724,00 |
| 26.08.2026 | 59,30 | 59,75 | 57,85 | 59,33 | -0,29% | 398,00 |
| 25.08.2026 | 61,03 | 62,48 | 59,38 | 59,50 | -2,50% | 1.130,00 |
| 24.08.2026 | 59,25 | 61,28 | 59,18 | 61,03 | 4,49% | 1.795,00 |
| 21.08.2026 | 55,98 | 58,53 | 52,70 | 58,40 | 1,30% | 2.645,00 |
| 20.08.2026 | 57,98 | 58,63 | 54,10 | 57,65 | 0,65% | 7.470,00 |
| 19.08.2026 | 57,78 | 57,88 | 56,73 | 57,28 | -0,65% | 735,00 |
| 18.08.2026 | 57,53 | 57,98 | 57,20 | 57,65 | 0,17% | 497,00 |
| 17.08.2026 | 58,93 | 59,23 | 57,45 | 57,55 | -2,46% | 1.058,00 |
| 14.08.2026 | 57,73 | 59,28 | 57,68 | 59,00 | 3,42% | 390,00 |
| 13.08.2026 | 58,70 | 58,83 | 57,05 | 57,05 | -2,14% | 2.082,00 |
| 12.08.2026 | 58,28 | 59,48 | 57,65 | 58,30 | 0,00% | 1.250,00 |
| 11.08.2026 | 58,08 | 58,85 | 57,35 | 58,30 | 0,69% | 1.374,00 |
| 10.08.2026 | 58,78 | 59,73 | 57,73 | 57,90 | -1,32% | 1.718,00 |
| 07.08.2026 | 58,08 | 59,70 | 57,98 | 58,68 | 0,95% | 728,00 |
| 06.08.2026 | 57,98 | 58,93 | 57,75 | 58,13 | -0,09% | 201,00 |
| 05.08.2026 | 58,83 | 59,05 | 57,73 | 58,18 | -0,04% | 1.314,00 |
| 04.08.2026 | 58,68 | 58,80 | 57,08 | 58,20 | -0,77% | 877,00 |
| 03.08.2026 | 58,88 | 59,95 | 58,23 | 58,65 | 0,69% | 914,00 |
| 31.07.2026 | 61,30 | 61,63 | 57,68 | 58,25 | -5,13% | 885,00 |
| 30.07.2026 | 61,03 | 62,35 | 60,90 | 61,40 | 0,08% | 4.390,00 |
| 29.07.2026 | 60,78 | 62,30 | 60,63 | 61,35 | 0,04% | 431,00 |
| 28.07.2026 | 58,78 | 61,80 | 58,78 | 61,33 | 4,21% | 4.699,00 |
| 27.07.2026 | 57,23 | 59,55 | 56,68 | 58,85 | 4,58% | 2.038,00 |
| 24.07.2026 | 55,88 | 56,45 | 55,68 | 56,28 | 0,72% | 50,00 |
| 23.07.2026 | 57,30 | 57,40 | 55,85 | 55,88 | -2,23% | 821,00 |
| 22.07.2026 | 57,88 | 58,25 | 57,05 | 57,15 | -1,04% | 1.330,00 |
| 21.07.2026 | 57,68 | 58,25 | 56,83 | 57,75 | 0,87% | 1.390,00 |
| 20.07.2026 | 56,70 | 57,73 | 56,53 | 57,25 | 1,55% | 204,00 |
| 17.07.2026 | 55,83 | 57,28 | 55,70 | 56,38 | -0,04% | 509,00 |
| 16.07.2026 | 56,60 | 57,20 | 56,05 | 56,40 | 0,36% | 854,00 |
| 15.07.2026 | 55,65 | 56,20 | 55,05 | 56,20 | 0,31% | - |
| 14.07.2026 | 56,13 | 56,43 | 54,25 | 56,03 | -0,84% | 872,00 |
| 13.07.2026 | 56,25 | 57,48 | 54,85 | 56,50 | 0,44% | 601,00 |
| 10.07.2026 | 53,60 | 56,28 | 53,43 | 56,25 | 4,17% | 690,00 |
| 09.07.2026 | 54,50 | 54,75 | 53,40 | 54,00 | -0,83% | 1.225,00 |
| 08.07.2026 | 56,78 | 57,03 | 54,13 | 54,45 | -4,52% | 795,00 |
| 07.07.2026 | 57,48 | 57,98 | 56,63 | 57,03 | -0,57% | 1.026,00 |
| 06.07.2026 | 57,23 | 58,88 | 57,08 | 57,35 | 0,09% | 1.420,00 |
| 03.07.2026 | 57,20 | 58,05 | 56,85 | 57,30 | 1,91% | 371,00 |
| 02.07.2026 | 53,60 | 56,50 | 53,60 | 56,23 | 5,74% | 1.363,00 |
| 01.07.2026 | 51,00 | 53,50 | 50,85 | 53,18 | 4,06% | 910,00 |
| 30.06.2026 | 50,60 | 51,30 | 50,43 | 51,10 | 1,79% | 758,00 |
| 29.06.2026 | 49,60 | 50,45 | 49,43 | 50,20 | 1,43% | 176,00 |
| 26.06.2026 | 49,92 | 49,92 | 48,69 | 49,49 | -0,80% | 1.084,00 |
| 25.06.2026 | 50,58 | 50,98 | 49,48 | 49,89 | -1,31% | 1.518,00 |
| 24.06.2026 | 50,53 | 50,80 | 49,37 | 50,55 | 0,15% | 2.880,00 |
| 23.06.2026 | 50,73 | 51,15 | 50,35 | 50,48 | -1,32% | 765,00 |
| 22.06.2026 | 52,30 | 52,48 | 50,83 | 51,15 | -2,43% | 682,00 |
| 19.06.2026 | 53,03 | 53,10 | 52,15 | 52,43 | 0,10% | 589,00 |
| 18.06.2026 | 53,60 | 53,85 | 52,28 | 52,38 | -2,24% | 100,00 |
| 17.06.2026 | 54,78 | 55,13 | 53,58 | 53,58 | -1,97% | 344,00 |
| 16.06.2026 | 53,25 | 55,05 | 53,10 | 54,65 | 3,11% | 1.454,00 |
| 15.06.2026 | 51,68 | 53,70 | 51,43 | 53,00 | 4,85% | 905,00 |
| 12.06.2026 | 50,17 | 51,18 | 49,98 | 50,55 | 1,51% | 953,00 |
| 11.06.2026 | 50,35 | 50,40 | 49,06 | 49,80 | -0,90% | 1.764,00 |
| 10.06.2026 | 50,85 | 51,18 | 50,05 | 50,25 | -1,23% | 1.635,00 |
| 09.06.2026 | 51,60 | 52,15 | 50,88 | 50,88 | -1,79% | 2.728,00 |
| 08.06.2026 | 52,20 | 52,83 | 51,18 | 51,80 | -6,12% | 2.872,00 |
| 05.06.2026 | 56,10 | 56,40 | 55,15 | 55,18 | -2,26% | 133,00 |
| 04.06.2026 | 55,55 | 56,45 | 55,28 | 56,45 | 0,85% | 592,00 |
| 03.06.2026 | 58,18 | 58,18 | 55,80 | 55,98 | -6,04% | 1.725,00 |
| 02.06.2026 | 61,30 | 61,73 | 59,35 | 59,58 | -2,62% | 629,00 |
| 01.06.2026 | 62,03 | 63,33 | 60,33 | 61,18 | -1,09% | 3.365,00 |
| 29.05.2026 | 58,90 | 63,70 | 58,90 | 61,85 | -0,08% | 11.137,00 |
| 28.05.2026 | 55,73 | 62,35 | 54,35 | 61,90 | 7,00% | 2.617,00 |
| 27.05.2026 | 57,28 | 58,05 | 56,80 | 57,85 | 1,40% | 1.218,00 |
| 26.05.2026 | 57,33 | 57,53 | 56,45 | 57,05 | -0,52% | 195,00 |
| 25.05.2026 | 56,70 | 57,58 | 56,55 | 57,35 | 1,87% | 345,00 |
| 22.05.2026 | 56,65 | 56,88 | 55,25 | 56,30 | 0,45% | 650,00 |
| 21.05.2026 | 56,23 | 56,45 | 55,40 | 56,05 | 2,37% | 685,00 |
| 20.05.2026 | 56,13 | 56,13 | 54,03 | 54,75 | -2,01% | 268,00 |
| 19.05.2026 | 55,18 | 56,90 | 55,18 | 55,88 | 1,13% | 241,00 |
| 18.05.2026 | 55,15 | 56,35 | 54,28 | 55,25 | -0,32% | 942,00 |
| 15.05.2026 | 55,05 | 56,30 | 55,05 | 55,43 | 0,50% | 300,00 |
| 14.05.2026 | 54,33 | 55,23 | 54,03 | 55,15 | 1,01% | 31,00 |
| 13.05.2026 | 55,45 | 55,65 | 53,70 | 54,60 | -0,59% | 307,00 |
| 12.05.2026 | 54,85 | 55,23 | 53,93 | 54,93 | -0,27% | 439,00 |
| 11.05.2026 | 56,08 | 56,08 | 54,65 | 55,08 | -1,12% | 529,00 |
| 08.05.2026 | 55,98 | 56,05 | 55,10 | 55,70 | -0,93% | - |
| 07.05.2026 | 56,20 | 57,10 | 55,83 | 56,23 | 0,90% | 216,00 |
| 06.05.2026 | 54,40 | 57,18 | 54,35 | 55,73 | 2,48% | 1.567,00 |
| 05.05.2026 | 54,30 | 55,35 | 53,63 | 54,38 | 0,18% | 864,00 |
| 04.05.2026 | 56,03 | 56,75 | 53,80 | 54,28 | -3,68% | 1.248,00 |
| 30.04.2026 | 56,35 | 56,70 | 55,50 | 56,35 | -0,13% | 1.249,00 |