56,000€
-0,40%
Echtzeit-Aktienkurs CTS Eventim AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur CTS Eventim AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 55,98 | 56,00 | 55,93 | 56,00 | -0,40% | - |
| 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 |
| 29.04.2026 | 57,93 | 58,20 | 56,43 | 56,43 | -2,51% | 1.700,00 |
| 28.04.2026 | 59,63 | 59,78 | 57,15 | 57,88 | -1,45% | 748,00 |
| 27.04.2026 | 57,98 | 58,80 | 57,58 | 58,73 | 0,82% | 1.135,00 |
| 24.04.2026 | 57,95 | 58,53 | 57,70 | 58,25 | 1,22% | 264,00 |
| 23.04.2026 | 57,35 | 58,08 | 56,43 | 57,55 | 0,13% | 426,00 |
| 22.04.2026 | 58,53 | 59,23 | 56,95 | 57,48 | -3,00% | 518,00 |
| 21.04.2026 | 58,95 | 59,73 | 57,93 | 59,25 | 0,98% | 1.325,00 |
| 20.04.2026 | 59,85 | 59,85 | 57,50 | 58,68 | -1,92% | 1.466,00 |
| 17.04.2026 | 58,25 | 60,88 | 57,98 | 59,83 | 3,82% | 1.850,00 |
| 16.04.2026 | 56,53 | 58,13 | 56,38 | 57,63 | 2,44% | 1.646,00 |
| 15.04.2026 | 55,70 | 56,78 | 54,93 | 56,25 | 0,31% | 890,00 |
| 14.04.2026 | 54,35 | 56,08 | 53,88 | 56,08 | 2,94% | 4.491,00 |
| 13.04.2026 | 53,40 | 54,63 | 52,85 | 54,48 | 0,51% | 3.057,00 |
| 10.04.2026 | 52,85 | 54,43 | 52,70 | 54,20 | 3,88% | 3.565,00 |
| 09.04.2026 | 53,08 | 53,23 | 52,03 | 52,18 | -1,88% | 1.187,00 |
| 08.04.2026 | 50,93 | 54,55 | 50,93 | 53,18 | 1,92% | 5.521,00 |
| 07.04.2026 | 51,33 | 52,38 | 51,08 | 52,18 | 2,40% | 2.623,00 |
| 02.04.2026 | 51,98 | 51,98 | 50,63 | 50,95 | -2,07% | 2.791,00 |
| 01.04.2026 | 50,25 | 52,30 | 50,25 | 52,03 | 3,48% | 11.565,00 |
| 31.03.2026 | 49,87 | 50,85 | 49,52 | 50,28 | 1,03% | 8.440,00 |
| 30.03.2026 | 48,88 | 50,40 | 48,70 | 49,76 | 2,39% | 15.002,00 |
| 27.03.2026 | 67,53 | 67,63 | 48,50 | 48,60 | -27,60% | 48.949,00 |
| 26.03.2026 | 64,38 | 67,50 | 63,25 | 67,13 | 4,23% | 725,00 |
| 25.03.2026 | 64,08 | 65,03 | 63,63 | 64,40 | 0,82% | - |
| 24.03.2026 | 62,53 | 64,10 | 62,53 | 63,88 | 0,08% | 121,00 |
| 23.03.2026 | 62,53 | 64,85 | 61,10 | 63,83 | 1,27% | 1.462,00 |
| 20.03.2026 | 65,18 | 65,73 | 62,73 | 63,03 | -2,93% | 343,00 |
| 19.03.2026 | 66,03 | 66,53 | 64,75 | 64,93 | -2,37% | 1.347,00 |
| 18.03.2026 | 67,23 | 67,80 | 66,48 | 66,50 | -1,19% | 280,00 |
| 17.03.2026 | 67,80 | 68,20 | 67,08 | 67,30 | -1,39% | 1,00 |
| 16.03.2026 | 69,35 | 70,90 | 66,45 | 68,25 | -2,36% | 69,00 |
| 13.03.2026 | 68,98 | 69,95 | 68,55 | 69,90 | 0,90% | 700,00 |
| 12.03.2026 | 69,68 | 69,68 | 68,58 | 69,28 | -0,40% | 18,00 |
| 11.03.2026 | 69,08 | 70,25 | 68,73 | 69,55 | 1,53% | 1.088,00 |
| 10.03.2026 | 67,88 | 69,50 | 67,50 | 68,50 | 0,88% | 264,00 |
| 09.03.2026 | 67,58 | 68,30 | 65,25 | 67,90 | 0,70% | 101,00 |
| 06.03.2026 | 68,45 | 68,58 | 66,40 | 67,43 | 0,26% | 121,00 |
| 05.03.2026 | 65,95 | 67,40 | 65,28 | 67,25 | 2,13% | 6,00 |
| 04.03.2026 | 65,70 | 67,55 | 65,35 | 65,85 | 1,23% | 1.090,00 |
| 03.03.2026 | 67,30 | 67,40 | 65,00 | 65,05 | -3,99% | 844,00 |
| 02.03.2026 | 68,08 | 68,08 | 65,65 | 67,75 | -0,37% | 152,00 |
| 27.02.2026 | 65,63 | 69,15 | 65,53 | 68,00 | 3,86% | 267,00 |
| 26.02.2026 | 64,28 | 65,93 | 63,55 | 65,48 | 1,24% | 131,00 |
| 25.02.2026 | 65,03 | 65,13 | 64,10 | 64,68 | -0,84% | 77,00 |
| 24.02.2026 | 65,78 | 65,93 | 64,90 | 65,23 | -0,91% | 203,00 |
| 23.02.2026 | 67,23 | 67,25 | 65,65 | 65,83 | -0,11% | 318,00 |
| 20.02.2026 | 65,93 | 66,18 | 65,53 | 65,90 | -0,08% | 129,00 |
| 19.02.2026 | 64,90 | 66,13 | 64,90 | 65,95 | 1,07% | 949,00 |
| 18.02.2026 | 66,18 | 66,33 | 64,18 | 65,25 | 1,16% | 621,00 |
| 17.02.2026 | 65,33 | 65,55 | 64,40 | 64,50 | -1,49% | 983,00 |
| 16.02.2026 | 67,10 | 67,50 | 65,20 | 65,48 | -2,24% | 2.038,00 |
| 13.02.2026 | 68,50 | 68,50 | 66,58 | 66,98 | -1,94% | 1.828,00 |
| 12.02.2026 | 68,60 | 69,00 | 67,65 | 68,30 | -1,55% | 506,00 |
| 11.02.2026 | 70,28 | 71,05 | 69,00 | 69,38 | -1,39% | 906,00 |
| 10.02.2026 | 68,30 | 70,50 | 68,08 | 70,35 | 2,51% | 105,00 |
| 09.02.2026 | 69,05 | 69,65 | 67,45 | 68,63 | 0,22% | 1.588,00 |
| 06.02.2026 | 69,03 | 69,10 | 67,78 | 68,48 | 0,33% | 118,00 |
| 05.02.2026 | 69,00 | 69,45 | 67,95 | 68,25 | -0,62% | 115,00 |
| 04.02.2026 | 68,85 | 69,30 | 67,90 | 68,68 | -0,51% | 35,00 |
| 03.02.2026 | 71,35 | 71,58 | 67,95 | 69,03 | -3,19% | 1.270,00 |
| 02.02.2026 | 70,88 | 72,00 | 70,50 | 71,30 | 0,28% | 217,00 |
| 30.01.2026 | 71,25 | 71,25 | 71,05 | 71,10 | 0,07% | - |
| 29.01.2026 | 72,80 | 72,95 | 70,43 | 71,05 | -1,66% | 1.143,00 |
| 28.01.2026 | 73,13 | 73,15 | 71,10 | 72,25 | -1,47% | 54,00 |
| 27.01.2026 | 74,03 | 74,18 | 73,10 | 73,33 | -0,78% | 245,00 |
| 26.01.2026 | 72,65 | 74,13 | 72,58 | 73,90 | 1,48% | 394,00 |
| 23.01.2026 | 72,63 | 73,03 | 72,05 | 72,83 | 0,14% | 83,00 |
| 22.01.2026 | 73,00 | 73,00 | 72,00 | 72,73 | -0,10% | 65,00 |
| 21.01.2026 | 72,40 | 72,83 | 70,15 | 72,80 | 0,87% | 345,00 |
| 20.01.2026 | 73,70 | 73,70 | 71,40 | 72,18 | -2,33% | 1.272,00 |
| 19.01.2026 | 76,13 | 77,73 | 73,70 | 73,90 | -4,34% | 1.199,00 |
| 16.01.2026 | 76,35 | 77,30 | 75,63 | 77,25 | 1,58% | 466,00 |
| 15.01.2026 | 76,50 | 77,03 | 75,43 | 76,05 | -0,43% | 510,00 |
| 14.01.2026 | 78,33 | 78,63 | 76,35 | 76,38 | -3,72% | 576,00 |
| 13.01.2026 | 79,78 | 80,28 | 79,30 | 79,33 | -0,38% | - |
| 12.01.2026 | 79,30 | 80,95 | 79,05 | 79,63 | 0,25% | 479,00 |
| 09.01.2026 | 78,45 | 79,63 | 77,80 | 79,43 | 1,83% | 261,00 |
| 08.01.2026 | 78,25 | 78,83 | 77,93 | 78,00 | -0,03% | 155,00 |
| 07.01.2026 | 78,78 | 79,13 | 77,43 | 78,03 | -0,98% | 351,00 |
| 06.01.2026 | 80,13 | 80,95 | 77,43 | 78,80 | -1,01% | 1.274,00 |
| 05.01.2026 | 78,05 | 80,08 | 77,75 | 79,60 | 2,81% | 195,00 |
| 02.01.2026 | 78,73 | 79,00 | 77,20 | 77,43 | -1,65% | 41,00 |
| 30.12.2025 | 78,50 | 78,78 | 78,30 | 78,73 | 0,35% | 755,00 |
| 29.12.2025 | 77,93 | 78,98 | 77,38 | 78,45 | 1,03% | 581,00 |
| 23.12.2025 | 77,55 | 77,70 | 77,05 | 77,65 | 0,62% | 33,00 |
| 22.12.2025 | 77,50 | 77,85 | 77,05 | 77,18 | 0,42% | 20,00 |
| 19.12.2025 | 77,33 | 77,63 | 76,83 | 76,85 | -0,55% | 14,00 |
| 18.12.2025 | 76,73 | 77,60 | 76,55 | 77,28 | 0,88% | 2,00 |
| 17.12.2025 | 76,90 | 76,98 | 76,03 | 76,60 | -0,39% | 170,00 |
| 16.12.2025 | 76,53 | 77,23 | 75,98 | 76,90 | -0,23% | 37,00 |
| 15.12.2025 | 77,55 | 77,88 | 76,68 | 77,08 | -0,58% | 649,00 |
| 12.12.2025 | 78,03 | 78,80 | 77,43 | 77,53 | -0,64% | 276,00 |
| 11.12.2025 | 79,40 | 79,40 | 77,40 | 78,03 | -2,71% | 642,00 |
| 10.12.2025 | 80,98 | 81,18 | 80,05 | 80,20 | -1,26% | - |