58,850€
1,29%
Echtzeit-Aktienkurs CTS Eventim AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur CTS Eventim AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 58,15 | 59,50 | 58,05 | 58,90 | 1,38% | 3.996,00 |
| 06.08.2026 | 58,20 | 58,80 | 57,75 | 58,10 | -0,26% | 26.812,00 |
| 05.08.2026 | 58,70 | 59,05 | 57,65 | 58,25 | -0,85% | 8.315,00 |
| 04.08.2026 | 58,60 | 58,85 | 57,10 | 58,75 | -0,25% | 20.729,00 |
| 03.08.2026 | 59,35 | 59,45 | 58,25 | 58,90 | -0,42% | 19.903,00 |
| 31.07.2026 | 61,45 | 61,65 | 57,65 | 59,15 | -3,74% | 30.464,00 |
| 30.07.2026 | 61,10 | 62,35 | 60,90 | 61,45 | 0,33% | 19.833,00 |
| 29.07.2026 | 61,15 | 62,20 | 60,75 | 61,25 | -0,49% | 18.423,00 |
| 28.07.2026 | 58,90 | 61,70 | 58,80 | 61,55 | 4,23% | 45.763,00 |
| 27.07.2026 | 56,90 | 59,60 | 56,60 | 59,05 | 4,70% | 38.811,00 |
| 24.07.2026 | 55,80 | 56,45 | 55,70 | 56,40 | 1,44% | 10.158,00 |
| 23.07.2026 | 57,35 | 57,35 | 55,30 | 55,60 | -3,22% | 22.776,00 |
| 22.07.2026 | 58,15 | 58,20 | 57,05 | 57,45 | -0,86% | 10.760,00 |
| 21.07.2026 | 57,70 | 58,15 | 56,80 | 57,95 | 0,43% | 16.181,00 |
| 20.07.2026 | 56,85 | 58,25 | 56,70 | 57,70 | 1,41% | 15.306,00 |
| 17.07.2026 | 56,40 | 57,00 | 55,65 | 56,90 | 0,80% | 11.583,00 |
| 16.07.2026 | 56,75 | 57,15 | 56,05 | 56,45 | -0,35% | 6.390,00 |
| 15.07.2026 | 55,90 | 57,00 | 55,15 | 56,65 | 2,07% | 24.607,00 |
| 14.07.2026 | 56,25 | 56,45 | 54,25 | 55,50 | -1,42% | 11.777,00 |
| 13.07.2026 | 56,05 | 57,50 | 55,65 | 56,30 | -0,18% | 21.693,00 |
| 10.07.2026 | 53,55 | 56,75 | 53,55 | 56,40 | 4,93% | 14.071,00 |
| 09.07.2026 | 54,30 | 55,05 | 53,40 | 53,75 | -1,38% | 22.700,00 |
| 08.07.2026 | 56,95 | 57,05 | 53,95 | 54,50 | -4,39% | 38.908,00 |
| 07.07.2026 | 57,15 | 58,00 | 56,50 | 57,00 | -0,70% | 15.698,00 |
| 06.07.2026 | 57,40 | 58,90 | 56,50 | 57,40 | 0,00% | 41.609,00 |
| 03.07.2026 | 57,55 | 58,15 | 56,90 | 57,40 | 0,70% | 28.593,00 |
| 02.07.2026 | 54,80 | 57,45 | 54,30 | 57,00 | 5,75% | 63.769,00 |
| 01.07.2026 | 51,30 | 53,95 | 50,90 | 53,90 | 5,07% | 44.328,00 |
| 30.06.2026 | 50,75 | 51,35 | 50,45 | 51,30 | 1,38% | 11.711,00 |
| 29.06.2026 | 49,50 | 50,80 | 49,50 | 50,60 | 2,60% | 22.515,00 |
| 26.06.2026 | 49,64 | 49,84 | 48,70 | 49,32 | -1,36% | 33.056,00 |
| 25.06.2026 | 50,75 | 50,75 | 49,52 | 50,00 | -1,28% | 32.138,00 |
| 24.06.2026 | 50,60 | 50,95 | 49,40 | 50,65 | -0,10% | 23.138,00 |
| 23.06.2026 | 51,00 | 51,10 | 50,30 | 50,70 | -1,55% | 17.671,00 |
| 22.06.2026 | 52,45 | 52,50 | 50,85 | 51,50 | -2,18% | 19.568,00 |
| 19.06.2026 | 52,80 | 52,95 | 52,05 | 52,65 | -0,94% | 17.142,00 |
| 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 |