57,050€
-7,24%
Echtzeit-Aktienkurs CTS EVENTIM KGAA
Bid:
Ask:
Aktienkurse zur CTS EVENTIM KGAA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 62,00 | 62,00 | 56,00 | 56,75 | -7,72% | 40.547,00 |
| 11.11.2026 | 62,60 | 62,60 | 60,90 | 61,50 | -0,97% | 13.446,00 |
| 10.11.2026 | 62,50 | 62,95 | 61,85 | 62,10 | -0,32% | 5.377,00 |
| 09.11.2026 | 61,90 | 63,20 | 61,85 | 62,30 | 0,56% | 6.456,00 |
| 06.11.2026 | 63,40 | 63,40 | 61,50 | 61,95 | -2,44% | 11.227,00 |
| 05.11.2026 | 64,05 | 64,75 | 62,70 | 63,50 | -0,31% | 16.776,00 |
| 04.11.2026 | 60,50 | 64,55 | 60,15 | 63,70 | 4,68% | 17.918,00 |
| 03.11.2026 | 64,20 | 64,20 | 59,85 | 60,85 | -5,51% | 35.959,00 |
| 02.11.2026 | 64,90 | 65,80 | 63,85 | 64,40 | -0,08% | 15.610,00 |
| 30.10.2026 | 63,65 | 65,35 | 63,15 | 64,45 | 1,74% | 32.215,00 |
| 29.10.2026 | 62,05 | 63,95 | 61,75 | 63,35 | 2,43% | 12.117,00 |
| 28.10.2026 | 62,30 | 62,70 | 61,85 | 61,85 | -1,12% | 8.380,00 |
| 27.10.2026 | 63,00 | 63,25 | 62,35 | 62,55 | -0,32% | 4.440,00 |
| 26.10.2026 | 63,40 | 64,00 | 62,75 | 62,75 | -0,55% | 10.413,00 |
| 23.10.2026 | 63,80 | 63,80 | 62,10 | 63,10 | -0,79% | 13.544,00 |
| 22.10.2026 | 64,45 | 64,50 | 63,55 | 63,60 | -1,70% | 9.827,00 |
| 21.10.2026 | 62,35 | 65,10 | 62,35 | 64,70 | 4,35% | 48.544,00 |
| 20.10.2026 | 61,60 | 62,30 | 61,25 | 62,00 | -0,16% | 6.893,00 |
| 19.10.2026 | 61,60 | 62,35 | 60,75 | 62,10 | 1,89% | 11.292,00 |
| 16.10.2026 | 62,00 | 62,65 | 60,25 | 60,95 | -1,61% | 30.207,00 |
| 15.10.2026 | 59,85 | 62,35 | 59,80 | 61,95 | 3,68% | 28.262,00 |
| 14.10.2026 | 61,00 | 61,25 | 59,60 | 59,75 | -1,97% | 14.863,00 |
| 13.10.2026 | 59,90 | 61,30 | 59,75 | 60,95 | 1,75% | 21.327,00 |
| 12.10.2026 | 59,15 | 59,90 | 58,75 | 59,90 | 1,27% | 20.306,00 |
| 09.10.2026 | 57,00 | 59,15 | 57,00 | 59,15 | 3,68% | 25.405,00 |
| 08.10.2026 | 56,20 | 57,30 | 55,55 | 57,05 | 1,97% | 15.733,00 |
| 07.10.2026 | 56,65 | 57,00 | 55,55 | 55,95 | -1,93% | 20.268,00 |
| 06.10.2026 | 57,55 | 58,65 | 56,75 | 57,05 | -1,64% | 18.887,00 |
| 05.10.2026 | 55,10 | 58,00 | 54,90 | 58,00 | 5,36% | 31.553,00 |
| 02.10.2026 | 53,85 | 55,70 | 53,40 | 55,05 | 2,32% | 32.787,00 |
| 01.10.2026 | 52,45 | 54,90 | 52,20 | 53,80 | 2,87% | 48.648,00 |
| 30.09.2026 | 56,65 | 56,95 | 48,40 | 52,30 | -7,52% | 232.715,00 |
| 29.09.2026 | 56,70 | 57,55 | 55,90 | 56,55 | -0,62% | 8.631,00 |
| 28.09.2026 | 55,25 | 57,10 | 54,85 | 56,90 | 3,45% | 10.875,00 |
| 25.09.2026 | 55,15 | 55,45 | 54,40 | 55,00 | 0,55% | 6.801,00 |
| 24.09.2026 | 54,85 | 55,90 | 54,65 | 54,70 | -1,00% | 8.094,00 |
| 23.09.2026 | 55,20 | 55,60 | 54,10 | 55,25 | 0,09% | 15.177,00 |
| 22.09.2026 | 56,20 | 56,45 | 54,95 | 55,20 | -1,87% | 13.245,00 |
| 21.09.2026 | 55,65 | 56,40 | 55,30 | 56,25 | 1,08% | 10.081,00 |
| 18.09.2026 | 56,05 | 56,20 | 54,85 | 55,65 | -0,71% | 14.380,00 |
| 17.09.2026 | 57,25 | 58,00 | 55,70 | 56,05 | -2,01% | 9.250,00 |
| 16.09.2026 | 55,85 | 57,50 | 55,35 | 57,20 | 3,06% | 10.383,00 |
| 15.09.2026 | 56,45 | 56,45 | 55,35 | 55,50 | -1,77% | 6.746,00 |
| 14.09.2026 | 56,90 | 57,45 | 56,15 | 56,50 | -0,79% | 21.396,00 |
| 11.09.2026 | 56,00 | 57,05 | 55,75 | 56,95 | 1,70% | 8.319,00 |
| 10.09.2026 | 56,85 | 57,15 | 55,60 | 56,00 | -0,88% | 10.572,00 |
| 09.09.2026 | 56,55 | 57,45 | 55,90 | 56,50 | -0,44% | 8.585,00 |
| 08.09.2026 | 57,30 | 57,45 | 56,20 | 56,75 | -1,30% | 11.331,00 |
| 07.09.2026 | 58,70 | 58,75 | 56,40 | 57,50 | -1,96% | 26.053,00 |
| 04.09.2026 | 58,95 | 59,25 | 58,35 | 58,65 | -0,17% | 8.743,00 |
| 03.09.2026 | 58,45 | 58,95 | 57,50 | 58,75 | 0,69% | 19.487,00 |
| 02.09.2026 | 57,40 | 58,50 | 55,95 | 58,35 | 1,57% | 17.316,00 |
| 01.09.2026 | 58,55 | 58,70 | 57,05 | 57,45 | -1,96% | 22.227,00 |
| 31.08.2026 | 59,75 | 59,75 | 58,50 | 58,60 | -1,76% | 15.706,00 |
| 28.08.2026 | 60,60 | 60,65 | 59,00 | 59,65 | -1,49% | 15.533,00 |
| 27.08.2026 | 59,35 | 60,55 | 58,35 | 60,55 | 2,37% | 17.434,00 |
| 26.08.2026 | 59,35 | 59,75 | 58,05 | 59,15 | -0,59% | 16.069,00 |
| 25.08.2026 | 61,05 | 62,35 | 58,60 | 59,50 | -2,86% | 28.707,00 |
| 24.08.2026 | 59,60 | 61,30 | 59,15 | 61,25 | 3,64% | 39.436,00 |
| 21.08.2026 | 55,85 | 59,55 | 52,70 | 59,10 | 5,25% | 68.029,00 |
| 20.08.2026 | 58,20 | 58,65 | 54,10 | 56,15 | -3,52% | 39.410,00 |
| 19.08.2026 | 57,80 | 58,35 | 56,75 | 58,20 | 0,78% | 14.531,00 |
| 18.08.2026 | 57,55 | 57,95 | 57,15 | 57,75 | 0,26% | 10.282,00 |
| 17.08.2026 | 59,25 | 59,50 | 57,35 | 57,60 | -2,29% | 20.218,00 |
| 14.08.2026 | 57,60 | 59,25 | 57,60 | 58,95 | 2,43% | 14.348,00 |
| 13.08.2026 | 58,70 | 58,90 | 57,05 | 57,55 | -2,37% | 18.930,00 |
| 12.08.2026 | 58,40 | 59,55 | 57,75 | 58,95 | 0,94% | 15.395,00 |
| 11.08.2026 | 58,00 | 58,80 | 57,45 | 58,40 | 0,52% | 13.940,00 |
| 10.08.2026 | 58,75 | 59,70 | 57,75 | 58,10 | -1,53% | 14.249,00 |
| 07.08.2026 | 58,20 | 59,60 | 58,05 | 59,00 | 1,55% | 18.410,00 |
| 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 |