81,850€
1,68%
Echtzeit-Aktienkurs CTS EVENTIM KGAA
Bid:
Ask:
Aktienkurse zur CTS EVENTIM KGAA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 80,43 | 81,68 | 80,13 | 81,33 | 1,02% | 1,00 |
| 04.12.2025 | 79,55 | 80,80 | 79,15 | 80,50 | 1,64% | 35,00 |
| 03.12.2025 | 81,18 | 81,30 | 78,85 | 79,20 | -2,55% | 592,00 |
| 02.12.2025 | 82,58 | 83,33 | 80,90 | 81,28 | -1,34% | 151,00 |
| 01.12.2025 | 84,53 | 84,70 | 81,53 | 82,38 | -2,54% | 770,00 |
| 28.11.2025 | 82,90 | 84,93 | 82,75 | 84,53 | 1,87% | - |
| 27.11.2025 | 82,45 | 83,15 | 82,15 | 82,98 | 1,81% | 21,00 |
| 26.11.2025 | 84,10 | 84,30 | 81,33 | 81,50 | -1,48% | 73,00 |
| 25.11.2025 | 83,50 | 83,63 | 81,85 | 82,73 | -0,87% | 76,00 |
| 24.11.2025 | 84,65 | 86,28 | 83,05 | 83,45 | -0,98% | 186,00 |
| 21.11.2025 | 78,25 | 85,00 | 75,73 | 84,28 | 9,59% | 1.267,00 |
| 20.11.2025 | 80,25 | 80,63 | 74,65 | 76,90 | -4,05% | 1.222,00 |
| 19.11.2025 | 77,20 | 80,18 | 76,95 | 80,15 | 3,55% | 120,00 |
| 18.11.2025 | 78,28 | 79,25 | 77,10 | 77,40 | -1,40% | 209,00 |
| 17.11.2025 | 79,10 | 79,38 | 78,08 | 78,50 | -0,88% | 200,00 |
| 14.11.2025 | 80,60 | 80,85 | 79,03 | 79,20 | -1,77% | 226,00 |
| 13.11.2025 | 80,90 | 82,73 | 79,93 | 80,63 | -0,15% | 500,00 |
| 12.11.2025 | 80,80 | 81,13 | 80,43 | 80,75 | 0,37% | 144,00 |
| 11.11.2025 | 79,80 | 80,63 | 79,00 | 80,45 | 0,69% | 1.631,00 |
| 10.11.2025 | 80,00 | 80,40 | 78,90 | 79,90 | 0,63% | 112,00 |
| 07.11.2025 | 79,33 | 80,13 | 78,68 | 79,40 | -0,09% | 304,00 |
| 06.11.2025 | 79,85 | 80,13 | 79,00 | 79,48 | -0,78% | 81,00 |
| 05.11.2025 | 76,33 | 80,65 | 75,65 | 80,10 | 4,03% | 667,00 |
| 04.11.2025 | 77,33 | 77,50 | 76,53 | 77,00 | -1,28% | - |
| 03.11.2025 | 77,65 | 78,25 | 77,10 | 78,00 | 0,48% | 152,00 |
| 31.10.2025 | 78,25 | 78,50 | 77,50 | 77,63 | -0,89% | 200,00 |
| 30.10.2025 | 77,00 | 78,45 | 76,90 | 78,33 | 2,05% | 303,00 |
| 29.10.2025 | 78,40 | 78,73 | 76,75 | 76,75 | -2,29% | 96,00 |
| 28.10.2025 | 78,93 | 78,93 | 77,05 | 78,55 | -0,48% | 785,00 |
| 27.10.2025 | 79,88 | 80,33 | 78,53 | 78,93 | -1,41% | 790,00 |
| 24.10.2025 | 79,58 | 80,80 | 79,23 | 80,05 | 0,19% | 512,00 |
| 23.10.2025 | 79,43 | 80,10 | 79,03 | 79,90 | 1,01% | 400,00 |
| 22.10.2025 | 79,18 | 79,35 | 78,88 | 79,10 | 0,48% | 151,00 |
| 21.10.2025 | 78,43 | 78,80 | 78,08 | 78,73 | 0,38% | - |
| 20.10.2025 | 78,48 | 78,70 | 77,48 | 78,43 | 0,00% | 3,00 |
| 17.10.2025 | 77,08 | 78,48 | 76,35 | 78,43 | 1,36% | 418,00 |
| 16.10.2025 | 79,18 | 79,65 | 76,65 | 77,38 | -2,37% | 1.081,00 |
| 15.10.2025 | 79,48 | 79,83 | 79,05 | 79,25 | -0,41% | 30,00 |
| 14.10.2025 | 80,78 | 80,78 | 78,70 | 79,58 | -1,00% | 199,00 |
| 13.10.2025 | 79,13 | 80,85 | 79,13 | 80,38 | 1,23% | 566,00 |
| 10.10.2025 | 80,93 | 81,30 | 79,30 | 79,40 | -1,88% | 576,00 |
| 09.10.2025 | 81,15 | 81,45 | 80,18 | 80,93 | -0,64% | 356,00 |
| 08.10.2025 | 81,18 | 81,53 | 81,13 | 81,45 | 0,12% | - |
| 07.10.2025 | 82,68 | 82,75 | 81,18 | 81,35 | -1,69% | 138,00 |
| 06.10.2025 | 83,18 | 83,63 | 82,48 | 82,75 | -0,39% | 105,00 |
| 03.10.2025 | 83,90 | 84,25 | 82,95 | 83,08 | -0,98% | 21,00 |
| 02.10.2025 | 84,38 | 85,08 | 82,68 | 83,90 | -0,24% | 321,00 |
| 01.10.2025 | 83,23 | 84,18 | 83,10 | 84,10 | 0,93% | 206,00 |
| 30.09.2025 | 82,53 | 83,48 | 82,18 | 83,33 | -0,12% | 66,00 |
| 29.09.2025 | 82,93 | 83,60 | 82,90 | 83,43 | 0,63% | 23,00 |
| 26.09.2025 | 82,73 | 83,23 | 82,35 | 82,90 | 0,30% | 246,00 |
| 25.09.2025 | 82,68 | 82,78 | 81,95 | 82,65 | 0,39% | 23,00 |
| 24.09.2025 | 82,63 | 83,05 | 82,13 | 82,33 | -0,72% | 32,00 |
| 23.09.2025 | 82,00 | 83,30 | 81,95 | 82,93 | 0,67% | 183,00 |
| 22.09.2025 | 83,08 | 83,15 | 81,63 | 82,38 | -0,78% | 1.077,00 |
| 19.09.2025 | 83,78 | 84,00 | 82,45 | 83,03 | -0,18% | 227,00 |
| 18.09.2025 | 83,98 | 84,35 | 82,70 | 83,18 | -2,12% | 809,00 |
| 17.09.2025 | 85,43 | 85,60 | 84,30 | 84,98 | -0,56% | 213,00 |
| 16.09.2025 | 87,33 | 87,43 | 85,15 | 85,45 | -2,20% | 1.043,00 |
| 15.09.2025 | 86,93 | 87,48 | 86,80 | 87,38 | 0,37% | 291,00 |
| 12.09.2025 | 87,13 | 87,83 | 86,68 | 87,05 | -0,09% | 201,00 |
| 11.09.2025 | 88,30 | 88,53 | 86,48 | 87,13 | -2,44% | 587,00 |
| 10.09.2025 | 88,18 | 89,65 | 88,10 | 89,30 | 1,02% | 403,00 |
| 09.09.2025 | 86,13 | 89,63 | 85,85 | 88,40 | 2,46% | 136,00 |
| 08.09.2025 | 82,80 | 86,88 | 82,80 | 86,28 | 4,26% | 4.340,00 |
| 05.09.2025 | 84,85 | 85,10 | 81,25 | 82,75 | -2,45% | 1.094,00 |
| 04.09.2025 | 81,48 | 84,83 | 80,90 | 84,83 | 4,02% | 2.406,00 |
| 03.09.2025 | 79,63 | 82,33 | 79,60 | 81,55 | 2,23% | 5.656,00 |
| 02.09.2025 | 78,68 | 80,53 | 78,15 | 79,78 | 1,40% | 1.698,00 |
| 01.09.2025 | 80,33 | 81,25 | 78,40 | 78,68 | -2,08% | 3.634,00 |
| 29.08.2025 | 80,28 | 80,78 | 79,75 | 80,35 | -0,12% | 2.810,00 |
| 28.08.2025 | 81,23 | 81,60 | 80,20 | 80,45 | -0,92% | 3.161,00 |
| 27.08.2025 | 81,58 | 82,23 | 80,43 | 81,20 | -0,46% | 3.145,00 |
| 26.08.2025 | 82,60 | 83,35 | 80,80 | 81,58 | -1,18% | 4.433,00 |
| 25.08.2025 | 81,08 | 82,85 | 80,78 | 82,55 | 1,91% | 5.118,00 |
| 22.08.2025 | 83,45 | 83,73 | 78,45 | 81,00 | -2,35% | 27.899,00 |
| 21.08.2025 | 99,55 | 99,60 | 79,33 | 82,95 | -16,74% | 23.432,00 |
| 20.08.2025 | 99,08 | 99,85 | 98,00 | 99,63 | 0,61% | 78,00 |
| 19.08.2025 | 99,98 | 100,65 | 98,93 | 99,03 | -0,97% | 31,00 |
| 18.08.2025 | 97,38 | 100,00 | 97,35 | 100,00 | 2,70% | 356,00 |
| 15.08.2025 | 98,23 | 98,98 | 96,98 | 97,38 | -0,81% | 164,00 |
| 14.08.2025 | 97,03 | 98,28 | 96,63 | 98,18 | 0,95% | 47,00 |
| 13.08.2025 | 98,63 | 99,60 | 97,00 | 97,25 | -1,39% | 103,00 |
| 12.08.2025 | 99,43 | 99,60 | 97,40 | 98,63 | -0,40% | 58,00 |
| 11.08.2025 | 99,43 | 99,80 | 98,30 | 99,03 | -0,40% | 2,00 |
| 08.08.2025 | 100,20 | 100,90 | 99,18 | 99,43 | -0,77% | 22,00 |
| 07.08.2025 | 98,83 | 100,30 | 98,58 | 100,20 | 1,42% | 157,00 |
| 06.08.2025 | 99,05 | 99,88 | 98,28 | 98,80 | -0,03% | 20,00 |
| 05.08.2025 | 98,78 | 100,80 | 98,40 | 98,83 | 0,05% | 25,00 |
| 04.08.2025 | 98,80 | 99,95 | 98,58 | 98,78 | -0,08% | 25,00 |
| 01.08.2025 | 99,03 | 99,85 | 97,55 | 98,85 | -0,18% | 86,00 |
| 31.07.2025 | 100,20 | 101,15 | 98,95 | 99,03 | -1,17% | 42,00 |
| 30.07.2025 | 100,30 | 101,35 | 99,78 | 100,20 | 0,00% | 51,00 |
| 29.07.2025 | 99,85 | 101,80 | 99,68 | 100,20 | 0,35% | 137,00 |
| 28.07.2025 | 102,20 | 103,05 | 99,70 | 99,85 | -2,30% | 77,00 |
| 25.07.2025 | 103,10 | 103,20 | 100,90 | 102,20 | -0,87% | 55,00 |
| 24.07.2025 | 105,10 | 105,15 | 102,45 | 103,10 | -2,00% | 4,00 |
| 23.07.2025 | 102,00 | 105,20 | 101,80 | 105,20 | 3,09% | 12,00 |
| 22.07.2025 | 102,25 | 102,45 | 100,90 | 102,05 | -0,29% | 10,00 |
| 21.07.2025 | 103,65 | 104,85 | 102,35 | 102,35 | -1,30% | 56,00 |