52,800€
-0,66%
Echtzeit-Aktienkurs CTS Eventim AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur CTS Eventim AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 52,70 | 52,95 | 52,70 | 52,88 | -0,52% | 766,00 |
| 18.06.2026 | 53,65 | 53,75 | 52,25 | 53,15 | -0,84% | 16.033,00 |
| 17.06.2026 | 54,75 | 55,20 | 53,35 | 53,60 | -2,19% | 17.607,00 |
| 16.06.2026 | 53,20 | 55,00 | 53,05 | 54,80 | 2,33% | 16.810,00 |
| 15.06.2026 | 51,60 | 53,70 | 51,45 | 53,55 | 4,69% | 29.481,00 |
| 12.06.2026 | 50,45 | 51,15 | 50,05 | 51,15 | 1,29% | 19.174,00 |
| 11.06.2026 | 50,20 | 50,90 | 49,02 | 50,50 | 0,80% | 33.402,00 |
| 10.06.2026 | 51,15 | 51,30 | 50,00 | 50,10 | -2,72% | 18.344,00 |
| 09.06.2026 | 51,65 | 52,20 | 50,05 | 51,50 | -0,29% | 42.353,00 |
| 08.06.2026 | 52,85 | 52,90 | 50,80 | 51,65 | -5,14% | 47.573,00 |
| 05.06.2026 | 55,80 | 56,35 | 54,20 | 54,45 | -3,37% | 21.337,00 |
| 04.06.2026 | 55,30 | 56,95 | 55,15 | 56,35 | 1,26% | 17.191,00 |
| 03.06.2026 | 57,90 | 58,10 | 54,85 | 55,65 | -3,97% | 34.480,00 |
| 02.06.2026 | 61,65 | 61,75 | 57,85 | 57,95 | -5,77% | 32.927,00 |
| 01.06.2026 | 62,45 | 63,35 | 60,30 | 61,50 | -1,28% | 31.959,00 |
| 29.05.2026 | 60,15 | 63,60 | 59,30 | 62,30 | 5,59% | 71.265,00 |
| 28.05.2026 | 55,85 | 64,00 | 54,45 | 59,00 | 2,08% | 69.448,00 |
| 27.05.2026 | 57,40 | 58,00 | 57,00 | 57,80 | 0,78% | 14.525,00 |
| 26.05.2026 | 57,35 | 57,75 | 56,50 | 57,35 | 0,26% | 18.536,00 |
| 25.05.2026 | 56,95 | 57,75 | 56,60 | 57,20 | 2,14% | 15.484,00 |
| 22.05.2026 | 56,85 | 57,00 | 55,30 | 56,00 | -0,71% | 29.735,00 |
| 21.05.2026 | 56,30 | 57,25 | 55,50 | 56,40 | 0,62% | 19.418,00 |
| 20.05.2026 | 56,00 | 56,50 | 54,10 | 56,05 | -0,62% | 18.127,00 |
| 19.05.2026 | 55,55 | 56,90 | 55,15 | 56,40 | 1,99% | 13.902,00 |
| 18.05.2026 | 55,35 | 56,40 | 54,35 | 55,30 | -0,09% | 11.785,00 |
| 15.05.2026 | 55,30 | 56,25 | 55,15 | 55,35 | -0,72% | 8.564,00 |
| 14.05.2026 | 54,10 | 56,30 | 54,10 | 55,75 | 2,29% | 13.253,00 |
| 13.05.2026 | 55,75 | 55,80 | 53,60 | 54,50 | -2,07% | 21.916,00 |
| 12.05.2026 | 55,10 | 55,75 | 54,00 | 55,65 | 0,91% | 14.997,00 |
| 11.05.2026 | 55,95 | 55,95 | 54,70 | 55,15 | -1,52% | 11.275,00 |
| 08.05.2026 | 56,00 | 56,25 | 55,25 | 56,00 | -0,27% | 12.102,00 |
| 07.05.2026 | 56,00 | 57,15 | 55,90 | 56,15 | -0,44% | 13.526,00 |
| 06.05.2026 | 54,70 | 57,15 | 54,40 | 56,40 | 3,87% | 21.644,00 |
| 05.05.2026 | 54,45 | 55,35 | 53,65 | 54,30 | -0,28% | 23.110,00 |
| 04.05.2026 | 56,45 | 56,50 | 53,90 | 54,45 | -3,20% | 24.607,00 |
| 30.04.2026 | 56,20 | 56,60 | 55,45 | 56,25 | 0,00% | 18.111,00 |
| 29.04.2026 | 58,15 | 58,40 | 56,10 | 56,25 | -3,02% | 16.543,00 |
| 28.04.2026 | 59,45 | 59,65 | 57,10 | 58,00 | -3,17% | 21.017,00 |
| 27.04.2026 | 58,25 | 59,95 | 57,55 | 59,90 | 3,19% | 18.049,00 |
| 24.04.2026 | 58,10 | 58,55 | 57,70 | 58,05 | -0,09% | 7.340,00 |
| 23.04.2026 | 56,65 | 58,10 | 56,40 | 58,10 | 1,84% | 21.741,00 |
| 22.04.2026 | 58,95 | 59,35 | 56,85 | 57,05 | -2,23% | 25.574,00 |
| 21.04.2026 | 59,00 | 60,10 | 57,95 | 58,35 | -0,85% | 22.768,00 |
| 20.04.2026 | 59,55 | 59,60 | 57,50 | 58,85 | -1,92% | 31.070,00 |
| 17.04.2026 | 58,35 | 60,90 | 58,10 | 60,00 | 2,74% | 49.540,00 |
| 16.04.2026 | 56,60 | 58,45 | 56,50 | 58,40 | 3,55% | 47.825,00 |
| 15.04.2026 | 55,60 | 56,75 | 54,95 | 56,40 | 0,71% | 31.391,00 |
| 14.04.2026 | 54,40 | 56,45 | 53,95 | 56,00 | 2,19% | 68.674,00 |
| 13.04.2026 | 54,10 | 54,80 | 52,85 | 54,80 | 0,64% | 43.417,00 |
| 10.04.2026 | 52,85 | 54,45 | 52,70 | 54,45 | 2,83% | 40.418,00 |
| 09.04.2026 | 53,05 | 53,25 | 52,05 | 52,95 | -1,03% | 29.826,00 |
| 08.04.2026 | 53,10 | 54,50 | 52,00 | 53,50 | 4,49% | 70.717,00 |
| 07.04.2026 | 52,50 | 52,50 | 50,40 | 51,20 | -0,29% | 63.996,00 |
| 02.04.2026 | 51,25 | 51,65 | 50,50 | 51,35 | -0,87% | 38.943,00 |
| 01.04.2026 | 50,40 | 52,35 | 50,40 | 51,80 | 2,68% | 93.685,00 |
| 31.03.2026 | 50,25 | 50,85 | 49,52 | 50,45 | 1,43% | 76.402,00 |
| 30.03.2026 | 48,94 | 50,45 | 48,72 | 49,74 | 2,56% | 168.905,00 |
| 27.03.2026 | 65,00 | 66,45 | 48,50 | 48,50 | -28,09% | 451.875,00 |
| 26.03.2026 | 64,25 | 67,50 | 63,35 | 67,45 | 4,41% | 8.023,00 |
| 25.03.2026 | 64,00 | 65,00 | 63,70 | 64,60 | 0,94% | 3.560,00 |
| 24.03.2026 | 63,00 | 64,20 | 62,80 | 64,00 | 0,63% | 2.675,00 |
| 23.03.2026 | 62,65 | 65,00 | 61,10 | 63,60 | 0,63% | 13.686,00 |
| 20.03.2026 | 65,15 | 65,80 | 62,65 | 63,20 | -3,07% | 9.681,00 |
| 19.03.2026 | 66,05 | 66,25 | 64,70 | 65,20 | -1,21% | 6.054,00 |
| 18.03.2026 | 67,90 | 67,90 | 66,00 | 66,00 | -2,15% | 7.060,00 |
| 17.03.2026 | 67,85 | 68,30 | 67,05 | 67,45 | -0,95% | 5.462,00 |
| 16.03.2026 | 70,20 | 70,90 | 66,50 | 68,10 | -1,45% | 19.553,00 |
| 13.03.2026 | 69,35 | 69,95 | 68,30 | 69,10 | -0,29% | 4.942,00 |
| 12.03.2026 | 69,15 | 70,25 | 68,70 | 69,30 | -0,22% | 5.138,00 |
| 11.03.2026 | 69,40 | 70,20 | 68,80 | 69,45 | 0,07% | 5.048,00 |
| 10.03.2026 | 68,25 | 69,95 | 67,80 | 69,40 | 2,06% | 11.112,00 |
| 09.03.2026 | 66,30 | 68,10 | 65,45 | 68,00 | 0,89% | 7.106,00 |
| 06.03.2026 | 68,55 | 68,60 | 66,55 | 67,40 | -1,10% | 8.053,00 |
| 05.03.2026 | 65,50 | 68,25 | 65,30 | 68,15 | 2,95% | 4.106,00 |
| 04.03.2026 | 66,00 | 66,65 | 65,35 | 66,20 | -0,60% | 5.412,00 |
| 03.03.2026 | 66,60 | 66,75 | 64,55 | 66,60 | -1,91% | 12.194,00 |
| 02.03.2026 | 68,05 | 68,15 | 65,70 | 67,90 | -0,95% | 16.635,00 |
| 27.02.2026 | 65,70 | 69,10 | 65,70 | 68,55 | 4,02% | 11.444,00 |
| 26.02.2026 | 64,25 | 65,90 | 63,50 | 65,90 | 2,73% | 6.926,00 |
| 25.02.2026 | 65,05 | 65,15 | 64,10 | 64,15 | -1,69% | 15.607,00 |
| 24.02.2026 | 65,95 | 66,25 | 64,70 | 65,25 | -0,99% | 7.957,00 |
| 23.02.2026 | 67,10 | 67,45 | 65,55 | 65,90 | -1,93% | 7.603,00 |
| 20.02.2026 | 66,00 | 67,25 | 65,50 | 67,20 | 2,36% | 11.267,00 |
| 19.02.2026 | 64,80 | 66,80 | 64,80 | 65,65 | 0,69% | 10.492,00 |
| 18.02.2026 | 66,10 | 66,45 | 64,10 | 65,20 | -1,44% | 12.884,00 |
| 17.02.2026 | 65,45 | 66,20 | 64,25 | 66,15 | 1,15% | 14.014,00 |
| 16.02.2026 | 67,00 | 67,25 | 65,10 | 65,40 | -2,53% | 14.622,00 |
| 13.02.2026 | 68,15 | 68,40 | 66,60 | 67,10 | -1,61% | 14.795,00 |
| 12.02.2026 | 68,65 | 69,00 | 67,60 | 68,20 | -1,09% | 12.224,00 |
| 11.02.2026 | 70,55 | 71,00 | 67,80 | 68,95 | -2,13% | 17.891,00 |
| 10.02.2026 | 68,50 | 70,60 | 68,25 | 70,45 | 3,15% | 16.052,00 |
| 09.02.2026 | 69,40 | 69,65 | 67,45 | 68,30 | -1,09% | 20.645,00 |
| 06.02.2026 | 69,25 | 69,25 | 67,80 | 69,05 | 0,36% | 7.977,00 |
| 05.02.2026 | 68,95 | 69,35 | 68,00 | 68,80 | -0,29% | 7.623,00 |
| 04.02.2026 | 69,25 | 69,40 | 67,90 | 69,00 | 0,00% | 12.883,00 |
| 03.02.2026 | 71,55 | 71,55 | 68,00 | 69,00 | -3,50% | 25.809,00 |
| 02.02.2026 | 70,75 | 71,90 | 70,55 | 71,50 | 0,35% | 16.932,00 |
| 30.01.2026 | 71,30 | 71,65 | 70,75 | 71,25 | 0,07% | 9.791,00 |
| 29.01.2026 | 72,95 | 72,95 | 70,45 | 71,20 | -2,67% | 8.370,00 |
| 28.01.2026 | 73,30 | 73,30 | 71,10 | 73,15 | 0,34% | 7.455,00 |