69,000€
1,10%
Echtzeit-Aktienkurs CTS Eventim AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur CTS Eventim AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.12.2025 | 80,65 | 81,30 | 80,53 | 81,23 | 0,68% | 63,00 |
| 08.12.2025 | 81,80 | 82,03 | 80,33 | 80,68 | -0,80% | 276,00 |
| 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 |