56,500€
0,44%
Echtzeit-Aktienkurs CTS Eventim AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur CTS Eventim AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 57,08 | 57,58 | 56,38 | 56,38 | 0,22% | 200,00 |
| 12.11.2026 | 61,53 | 62,18 | 56,25 | 56,25 | -8,46% | 364,00 |
| 11.11.2026 | 62,38 | 62,48 | 60,85 | 61,45 | -1,84% | 34,00 |
| 10.11.2026 | 62,53 | 63,18 | 62,33 | 62,60 | 0,04% | 268,00 |
| 09.11.2026 | 61,85 | 63,20 | 61,83 | 62,58 | 1,42% | 45,00 |
| 06.11.2026 | 63,80 | 63,80 | 61,68 | 61,70 | -4,19% | 823,00 |
| 05.11.2026 | 63,70 | 64,85 | 63,60 | 64,40 | 0,82% | 618,00 |
| 04.11.2026 | 60,65 | 64,65 | 60,30 | 63,88 | 5,67% | 1.086,00 |
| 03.11.2026 | 63,88 | 64,13 | 59,83 | 60,45 | -6,75% | 1.307,00 |
| 02.11.2026 | 64,63 | 65,70 | 63,88 | 64,83 | 0,35% | 385,00 |
| 30.10.2026 | 63,58 | 65,45 | 63,20 | 64,60 | 1,69% | 588,00 |
| 29.10.2026 | 61,95 | 63,98 | 61,80 | 63,53 | 1,28% | 40,00 |
| 28.10.2026 | 62,58 | 62,73 | 61,93 | 62,73 | -0,28% | 281,00 |
| 27.10.2026 | 63,08 | 63,25 | 62,40 | 62,90 | -0,16% | 374,00 |
| 26.10.2026 | 63,25 | 64,00 | 62,68 | 63,00 | 0,08% | 303,00 |
| 23.10.2026 | 63,70 | 63,78 | 62,15 | 62,95 | -1,64% | 338,00 |
| 22.10.2026 | 64,23 | 64,50 | 63,48 | 64,00 | -0,54% | 851,00 |
| 21.10.2026 | 62,20 | 65,15 | 62,20 | 64,35 | 4,00% | 785,00 |
| 20.10.2026 | 61,83 | 62,30 | 61,35 | 61,88 | 0,00% | 333,00 |
| 19.10.2026 | 61,00 | 62,15 | 60,78 | 61,88 | -0,80% | 1.013,00 |
| 16.10.2026 | 61,80 | 62,45 | 61,75 | 62,38 | 1,42% | 10,00 |
| 15.10.2026 | 60,03 | 62,35 | 59,80 | 61,50 | 1,82% | 432,00 |
| 14.10.2026 | 61,20 | 61,20 | 60,20 | 60,40 | -0,82% | 497,00 |
| 13.10.2026 | 59,78 | 61,30 | 59,68 | 60,90 | 2,05% | 689,00 |
| 12.10.2026 | 58,93 | 59,80 | 58,75 | 59,68 | 2,05% | 108,00 |
| 09.10.2026 | 57,38 | 59,18 | 57,15 | 58,48 | 2,50% | 24,00 |
| 08.10.2026 | 56,00 | 57,25 | 55,53 | 57,05 | 1,83% | 200,00 |
| 07.10.2026 | 56,90 | 57,05 | 55,53 | 56,03 | -3,28% | 2.712,00 |
| 06.10.2026 | 57,75 | 58,70 | 57,40 | 57,93 | 0,61% | 2.843,00 |
| 05.10.2026 | 55,13 | 57,85 | 54,98 | 57,58 | 3,88% | 7.886,00 |
| 02.10.2026 | 53,73 | 55,68 | 53,35 | 55,43 | 4,04% | 121,00 |
| 01.10.2026 | 52,30 | 55,05 | 51,88 | 53,28 | 1,77% | 336,00 |
| 30.09.2026 | 56,60 | 57,05 | 48,37 | 52,35 | -7,39% | 19.904,00 |
| 29.09.2026 | 56,68 | 57,55 | 55,78 | 56,53 | 0,00% | 511,00 |
| 28.09.2026 | 54,85 | 56,63 | 54,85 | 56,53 | 3,29% | 220,00 |
| 25.09.2026 | 54,88 | 55,25 | 54,33 | 54,73 | -0,50% | 41,00 |
| 24.09.2026 | 55,03 | 56,00 | 54,93 | 55,00 | 0,32% | 400,00 |
| 23.09.2026 | 55,35 | 55,83 | 54,10 | 54,83 | -0,72% | 401,00 |
| 22.09.2026 | 56,03 | 56,45 | 55,00 | 55,23 | -1,65% | 60,00 |
| 21.09.2026 | 55,48 | 56,25 | 55,35 | 56,15 | 0,94% | 650,00 |
| 18.09.2026 | 56,08 | 56,18 | 54,83 | 55,63 | -0,89% | 510,00 |
| 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 |