67,575€
-0,70%
Echtzeit-Aktienkurs CTS Eventim AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur CTS Eventim AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 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 | 65,85 | 66,20 | 65,65 | 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 |
| 27.01.2026 | 73,95 | 74,25 | 72,25 | 72,90 | -1,49% | 5.387,00 |
| 26.01.2026 | 73,10 | 74,00 | 72,55 | 74,00 | 1,93% | 8.927,00 |
| 23.01.2026 | 72,65 | 73,05 | 72,10 | 72,60 | -0,21% | 6.501,00 |
| 22.01.2026 | 73,05 | 73,25 | 72,10 | 72,75 | -0,07% | 7.080,00 |
| 21.01.2026 | 72,20 | 73,10 | 70,20 | 72,80 | 0,97% | 13.718,00 |
| 20.01.2026 | 73,65 | 73,70 | 71,40 | 72,10 | -2,57% | 19.102,00 |
| 19.01.2026 | 77,25 | 77,25 | 73,65 | 74,00 | -4,58% | 23.457,00 |
| 16.01.2026 | 76,35 | 77,55 | 75,75 | 77,55 | 1,51% | 10.298,00 |
| 15.01.2026 | 76,85 | 76,90 | 75,40 | 76,40 | -0,33% | 12.449,00 |
| 14.01.2026 | 78,45 | 78,50 | 76,25 | 76,65 | -1,79% | 16.076,00 |
| 13.01.2026 | 80,00 | 80,35 | 77,90 | 78,05 | -2,50% | 10.034,00 |
| 12.01.2026 | 80,50 | 80,95 | 79,10 | 80,05 | 0,63% | 10.544,00 |
| 09.01.2026 | 78,45 | 79,55 | 77,90 | 79,55 | 1,27% | 15.823,00 |
| 08.01.2026 | 78,20 | 78,80 | 77,90 | 78,55 | 0,13% | 7.969,00 |
| 07.01.2026 | 78,85 | 78,95 | 77,50 | 78,45 | -0,51% | 16.449,00 |
| 06.01.2026 | 80,60 | 80,95 | 77,35 | 78,85 | -1,81% | 24.269,00 |
| 05.01.2026 | 78,40 | 80,30 | 77,80 | 80,30 | 2,95% | 13.627,00 |
| 02.01.2026 | 78,70 | 78,75 | 77,25 | 78,00 | -0,95% | 7.380,00 |
| 30.12.2025 | 78,65 | 78,80 | 78,35 | 78,75 | 0,06% | 2.036,00 |
| 29.12.2025 | 78,20 | 78,95 | 77,55 | 78,70 | 0,96% | 11.061,00 |
| 23.12.2025 | 77,35 | 77,95 | 77,20 | 77,95 | 0,52% | 2.573,00 |
| 22.12.2025 | 77,70 | 77,85 | 76,95 | 77,55 | -0,32% | 2.921,00 |
| 19.12.2025 | 77,15 | 77,90 | 76,65 | 77,80 | 0,52% | 2.045,00 |
| 18.12.2025 | 76,95 | 77,75 | 76,60 | 77,40 | 0,65% | 2.261,00 |
| 17.12.2025 | 76,70 | 76,95 | 76,10 | 76,90 | 0,07% | 2.298,00 |
| 16.12.2025 | 76,75 | 77,30 | 76,00 | 76,85 | -0,52% | 5.395,00 |
| 15.12.2025 | 77,50 | 77,80 | 76,60 | 77,25 | -0,58% | 6.062,00 |
| 12.12.2025 | 77,95 | 78,90 | 77,30 | 77,70 | -0,64% | 9.797,00 |
| 11.12.2025 | 79,10 | 79,35 | 77,40 | 78,20 | -1,82% | 7.102,00 |
| 10.12.2025 | 81,25 | 81,30 | 79,20 | 79,65 | -2,03% | 16.084,00 |
| 09.12.2025 | 80,85 | 81,40 | 80,50 | 81,30 | 0,56% | 1.682,00 |
| 08.12.2025 | 81,95 | 81,95 | 80,40 | 80,85 | -1,22% | 7.927,00 |
| 05.12.2025 | 80,30 | 81,95 | 80,20 | 81,85 | 1,74% | 7.256,00 |
| 04.12.2025 | 79,60 | 80,85 | 79,30 | 80,45 | 1,13% | 3.278,00 |
| 03.12.2025 | 81,45 | 81,45 | 78,95 | 79,55 | -1,85% | 7.562,00 |
| 02.12.2025 | 82,65 | 83,35 | 80,90 | 81,05 | -1,88% | 5.518,00 |
| 01.12.2025 | 84,70 | 84,90 | 81,70 | 82,60 | -2,59% | 4.773,00 |
| 28.11.2025 | 83,00 | 85,05 | 82,65 | 84,80 | 2,23% | 5.218,00 |
| 27.11.2025 | 82,40 | 83,20 | 82,30 | 82,95 | 0,48% | 2.759,00 |
| 26.11.2025 | 83,90 | 84,25 | 81,50 | 82,55 | -1,43% | 5.439,00 |
| 25.11.2025 | 83,60 | 84,25 | 81,85 | 83,75 | 0,06% | 4.738,00 |
| 24.11.2025 | 85,00 | 86,15 | 83,10 | 83,70 | -0,65% | 11.693,00 |
| 21.11.2025 | 78,05 | 85,00 | 75,65 | 84,25 | 7,94% | 31.932,00 |
| 20.11.2025 | 80,30 | 80,65 | 74,80 | 78,05 | -2,68% | 32.113,00 |
| 19.11.2025 | 77,25 | 80,30 | 77,05 | 80,20 | 3,55% | 4.266,00 |
| 18.11.2025 | 78,30 | 79,20 | 77,20 | 77,45 | -1,53% | 2.762,00 |
| 17.11.2025 | 79,00 | 79,15 | 78,30 | 78,65 | -0,63% | 4.104,00 |
| 14.11.2025 | 80,35 | 80,60 | 78,75 | 79,15 | -1,12% | 3.698,00 |
| 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 |