80,475€
0,53%
Echtzeit-Aktienkurs CTS Eventim AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur CTS Eventim AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 80,45 | 80,65 | 80,35 | 80,35 | 0,37% | 63,00 |
| 13.11.2025 | 80,85 | 82,70 | 80,00 | 80,05 | -0,56% | 7.298,00 |
| 12.11.2025 | 80,90 | 81,15 | 80,40 | 80,50 | -0,43% | 2.226,00 |
| 11.11.2025 | 79,60 | 80,90 | 79,15 | 80,85 | 1,51% | 6.528,00 |
| 10.11.2025 | 80,00 | 80,40 | 78,85 | 79,65 | -0,44% | 3.245,00 |
| 07.11.2025 | 79,20 | 80,20 | 78,75 | 80,00 | 0,69% | 3.525,00 |
| 06.11.2025 | 79,95 | 80,00 | 79,05 | 79,45 | -0,87% | 2.531,00 |
| 05.11.2025 | 76,45 | 80,70 | 75,60 | 80,15 | 4,98% | 10.288,00 |
| 04.11.2025 | 77,15 | 77,40 | 76,35 | 76,35 | -1,36% | 3.307,00 |
| 03.11.2025 | 77,85 | 78,25 | 76,85 | 77,40 | -0,58% | 5.165,00 |
| 31.10.2025 | 78,30 | 78,50 | 77,35 | 77,85 | -0,57% | 2.193,00 |
| 30.10.2025 | 77,00 | 78,45 | 76,90 | 78,30 | 1,42% | 12.204,00 |
| 29.10.2025 | 78,55 | 78,70 | 76,60 | 77,20 | -1,84% | 11.298,00 |
| 28.10.2025 | 78,70 | 79,00 | 77,05 | 78,65 | -0,57% | 8.284,00 |
| 27.10.2025 | 80,05 | 80,40 | 78,50 | 79,10 | -1,25% | 8.180,00 |
| 24.10.2025 | 79,70 | 80,75 | 79,40 | 80,10 | 0,50% | 9.576,00 |
| 23.10.2025 | 79,60 | 80,05 | 79,20 | 79,70 | 0,63% | 2.793,00 |
| 22.10.2025 | 79,35 | 79,90 | 78,85 | 79,20 | -0,25% | 3.437,00 |
| 21.10.2025 | 78,60 | 79,45 | 78,15 | 79,40 | 0,95% | 3.732,00 |
| 20.10.2025 | 78,60 | 78,90 | 77,50 | 78,65 | -0,13% | 7.589,00 |
| 17.10.2025 | 76,80 | 78,75 | 76,40 | 78,75 | 1,94% | 6.414,00 |
| 16.10.2025 | 79,40 | 79,60 | 76,70 | 77,25 | -2,52% | 17.696,00 |
| 15.10.2025 | 79,45 | 79,80 | 79,05 | 79,25 | -0,06% | 4.023,00 |
| 14.10.2025 | 80,65 | 80,65 | 78,75 | 79,30 | -1,61% | 8.771,00 |
| 13.10.2025 | 79,75 | 81,00 | 79,35 | 80,60 | 1,64% | 7.953,00 |
| 10.10.2025 | 80,85 | 81,35 | 79,05 | 79,30 | -2,10% | 9.611,00 |
| 09.10.2025 | 81,45 | 81,45 | 80,15 | 81,00 | -0,18% | 14.540,00 |
| 08.10.2025 | 81,45 | 81,60 | 80,60 | 81,15 | -0,12% | 7.950,00 |
| 07.10.2025 | 82,75 | 82,80 | 81,10 | 81,25 | -1,57% | 7.846,00 |
| 06.10.2025 | 83,40 | 83,60 | 82,40 | 82,55 | -1,02% | 9.091,00 |
| 03.10.2025 | 84,45 | 84,45 | 82,90 | 83,40 | -0,36% | 2.238,00 |
| 02.10.2025 | 84,60 | 84,70 | 82,80 | 83,70 | -0,53% | 6.453,00 |
| 01.10.2025 | 83,40 | 84,60 | 83,05 | 84,15 | 0,84% | 6.223,00 |
| 30.09.2025 | 82,35 | 83,50 | 82,30 | 83,45 | 0,79% | 2.074,00 |
| 29.09.2025 | 82,95 | 83,50 | 82,35 | 82,80 | -0,42% | 3.733,00 |
| 26.09.2025 | 82,50 | 83,20 | 82,40 | 83,15 | 0,85% | 3.422,00 |
| 25.09.2025 | 82,85 | 82,90 | 81,90 | 82,45 | 0,06% | 2.831,00 |
| 24.09.2025 | 82,45 | 83,15 | 81,85 | 82,40 | -0,48% | 2.775,00 |
| 23.09.2025 | 82,30 | 83,25 | 81,75 | 82,80 | 0,61% | 6.349,00 |
| 22.09.2025 | 82,80 | 83,15 | 81,65 | 82,30 | -0,60% | 6.058,00 |
| 19.09.2025 | 83,50 | 84,05 | 82,55 | 82,80 | -0,90% | 2.852,00 |
| 18.09.2025 | 84,05 | 84,40 | 82,70 | 83,55 | -0,48% | 12.480,00 |
| 17.09.2025 | 85,60 | 85,65 | 83,60 | 83,95 | -1,64% | 7.933,00 |
| 16.09.2025 | 87,10 | 87,55 | 85,10 | 85,35 | -1,95% | 5.387,00 |
| 15.09.2025 | 86,95 | 87,55 | 86,75 | 87,05 | 0,06% | 2.740,00 |
| 12.09.2025 | 87,05 | 87,85 | 86,65 | 87,00 | 0,06% | 5.320,00 |
| 11.09.2025 | 88,30 | 88,50 | 86,83 | 86,95 | -2,74% | 6.448,00 |
| 10.09.2025 | 88,50 | 89,65 | 88,15 | 89,40 | 1,33% | 8.798,00 |
| 09.09.2025 | 86,05 | 89,55 | 86,05 | 88,23 | 2,20% | 21.502,00 |
| 08.09.2025 | 84,23 | 86,90 | 83,78 | 86,33 | 4,26% | 19.561,00 |
| 05.09.2025 | 84,95 | 85,15 | 81,00 | 82,80 | -2,53% | 22.412,00 |
| 04.09.2025 | 81,75 | 84,95 | 81,30 | 84,95 | 4,04% | 33.188,00 |
| 03.09.2025 | 80,05 | 82,50 | 79,80 | 81,65 | 2,19% | 30.569,00 |
| 02.09.2025 | 78,70 | 81,00 | 78,20 | 79,90 | 1,33% | 26.802,00 |
| 01.09.2025 | 80,85 | 80,95 | 78,40 | 78,85 | -1,74% | 40.128,00 |
| 29.08.2025 | 80,50 | 80,70 | 79,75 | 80,25 | -0,50% | 9.490,00 |
| 28.08.2025 | 81,50 | 81,65 | 80,15 | 80,65 | -1,04% | 15.435,00 |
| 27.08.2025 | 81,65 | 82,25 | 80,45 | 81,50 | -0,31% | 14.182,00 |
| 26.08.2025 | 82,45 | 83,30 | 80,90 | 81,75 | -1,03% | 21.589,00 |
| 25.08.2025 | 81,40 | 82,95 | 80,85 | 82,60 | 2,04% | 38.463,00 |
| 22.08.2025 | 83,15 | 83,35 | 78,50 | 80,95 | -2,29% | 113.598,00 |
| 21.08.2025 | 94,00 | 94,00 | 79,80 | 82,85 | -17,03% | 176.821,00 |
| 20.08.2025 | 99,10 | 99,90 | 98,00 | 99,85 | 1,11% | 1.466,00 |
| 19.08.2025 | 100,00 | 100,60 | 98,75 | 98,75 | -1,45% | 2.319,00 |
| 18.08.2025 | 97,95 | 100,20 | 97,40 | 100,20 | 2,72% | 4.172,00 |
| 15.08.2025 | 98,55 | 98,70 | 97,15 | 97,55 | -0,86% | 660,00 |
| 14.08.2025 | 97,20 | 98,40 | 96,60 | 98,40 | 1,39% | 1.823,00 |
| 13.08.2025 | 98,45 | 99,50 | 97,05 | 97,05 | -1,37% | 1.181,00 |
| 12.08.2025 | 99,50 | 99,50 | 97,45 | 98,40 | -0,96% | 1.702,00 |
| 11.08.2025 | 99,70 | 99,70 | 98,45 | 99,35 | 0,15% | 896,00 |
| 08.08.2025 | 100,40 | 100,90 | 99,20 | 99,20 | -0,80% | 705,00 |
| 07.08.2025 | 99,10 | 100,40 | 98,65 | 100,00 | 1,01% | 1.337,00 |
| 06.08.2025 | 99,25 | 99,55 | 98,25 | 99,00 | 0,05% | 716,00 |
| 05.08.2025 | 98,75 | 100,60 | 98,40 | 98,95 | 0,10% | 2.016,00 |
| 04.08.2025 | 99,60 | 99,95 | 98,55 | 98,85 | -0,15% | 1.699,00 |
| 01.08.2025 | 98,90 | 99,85 | 97,65 | 99,00 | 0,15% | 1.756,00 |
| 31.07.2025 | 100,50 | 100,70 | 98,85 | 98,85 | -0,90% | 1.405,00 |
| 30.07.2025 | 100,30 | 101,20 | 99,75 | 99,75 | -0,75% | 1.974,00 |
| 29.07.2025 | 100,10 | 101,90 | 99,70 | 100,50 | 0,50% | 1.370,00 |
| 28.07.2025 | 102,70 | 102,90 | 99,50 | 100,00 | -2,34% | 2.230,00 |
| 25.07.2025 | 103,30 | 103,30 | 100,80 | 102,40 | -0,87% | 1.101,00 |
| 24.07.2025 | 105,00 | 105,20 | 102,60 | 103,30 | -1,53% | 1.353,00 |
| 23.07.2025 | 102,80 | 105,40 | 101,90 | 104,90 | 2,84% | 699,00 |
| 22.07.2025 | 102,40 | 102,40 | 101,00 | 102,00 | -0,10% | 1.974,00 |
| 21.07.2025 | 103,40 | 104,30 | 102,10 | 102,10 | -1,26% | 1.645,00 |
| 18.07.2025 | 104,10 | 104,90 | 103,40 | 103,40 | -0,39% | 938,00 |
| 17.07.2025 | 105,10 | 105,30 | 103,70 | 103,80 | -0,95% | 1.026,00 |
| 16.07.2025 | 105,30 | 106,90 | 104,60 | 104,80 | -0,76% | 1.220,00 |
| 15.07.2025 | 104,50 | 106,00 | 104,30 | 105,60 | 1,15% | 925,00 |
| 14.07.2025 | 104,50 | 104,70 | 103,90 | 104,40 | -1,04% | 878,00 |
| 11.07.2025 | 105,00 | 105,50 | 103,10 | 105,50 | 0,00% | 1.194,00 |
| 10.07.2025 | 106,50 | 106,90 | 104,00 | 105,50 | -1,40% | 3.126,00 |
| 09.07.2025 | 105,50 | 107,00 | 105,30 | 107,00 | 1,61% | 1.299,00 |
| 08.07.2025 | 106,20 | 106,60 | 105,30 | 105,30 | -0,57% | 953,00 |
| 07.07.2025 | 102,90 | 106,20 | 102,30 | 105,90 | 3,42% | 1.430,00 |
| 04.07.2025 | 102,30 | 103,30 | 101,90 | 102,40 | -0,29% | 943,00 |
| 03.07.2025 | 103,40 | 104,20 | 101,70 | 102,70 | -0,68% | 1.591,00 |
| 02.07.2025 | 104,80 | 104,80 | 103,10 | 103,40 | -0,96% | 1.061,00 |
| 01.07.2025 | 105,90 | 106,50 | 104,00 | 104,40 | -1,69% | 2.203,00 |
| 30.06.2025 | 104,30 | 106,40 | 104,20 | 106,20 | 1,72% | 1.954,00 |