80,750€
0,19%
Echtzeit-Aktienkurs CTS Eventim AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur CTS Eventim AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 80,65 | 82,80 | 79,90 | 80,60 | -0,12% | 171.958,00 |
| 12.11.2025 | 80,75 | 81,10 | 80,40 | 80,70 | 0,19% | 124.092,00 |
| 11.11.2025 | 79,90 | 80,55 | 79,05 | 80,55 | 1,13% | 212.738,00 |
| 10.11.2025 | 79,95 | 80,30 | 78,95 | 79,65 | 0,50% | 114.940,00 |
| 07.11.2025 | 79,50 | 80,15 | 78,65 | 79,25 | -0,06% | 137.223,00 |
| 06.11.2025 | 79,45 | 80,15 | 79,00 | 79,30 | -0,63% | 154.142,00 |
| 05.11.2025 | 76,10 | 80,65 | 75,60 | 79,80 | 4,31% | 277.995,00 |
| 04.11.2025 | 77,30 | 77,50 | 76,35 | 76,50 | -1,92% | 245.082,00 |
| 03.11.2025 | 77,50 | 78,45 | 77,15 | 78,00 | 0,52% | 149.486,00 |
| 31.10.2025 | 78,35 | 78,50 | 77,55 | 77,60 | -0,83% | 114.983,00 |
| 30.10.2025 | 77,10 | 78,55 | 76,95 | 78,25 | 1,43% | 102.183,00 |
| 29.10.2025 | 77,95 | 78,20 | 76,80 | 77,15 | -1,72% | 120.665,00 |
| 28.10.2025 | 78,00 | 78,95 | 77,05 | 78,50 | 0,00% | 212.067,00 |
| 27.10.2025 | 79,80 | 80,15 | 78,50 | 78,50 | -1,81% | 220.948,00 |
| 24.10.2025 | 80,20 | 80,80 | 79,25 | 79,95 | 0,38% | 161.839,00 |
| 23.10.2025 | 79,45 | 80,10 | 79,05 | 79,65 | 0,25% | 186.139,00 |
| 22.10.2025 | 79,00 | 79,95 | 78,85 | 79,45 | 0,32% | 152.396,00 |
| 21.10.2025 | 78,50 | 79,25 | 78,15 | 79,20 | 1,21% | 130.504,00 |
| 20.10.2025 | 78,30 | 78,50 | 77,50 | 78,25 | 0,64% | 148.712,00 |
| 17.10.2025 | 76,65 | 78,15 | 76,40 | 77,75 | 0,52% | 183.243,00 |
| 16.10.2025 | 79,05 | 79,65 | 76,70 | 77,35 | -2,46% | 320.942,00 |
| 15.10.2025 | 79,65 | 79,80 | 79,05 | 79,30 | -0,06% | 100.163,00 |
| 14.10.2025 | 80,25 | 80,35 | 78,70 | 79,35 | -1,67% | 179.956,00 |
| 13.10.2025 | 79,50 | 81,00 | 79,50 | 80,70 | 1,83% | 134.322,00 |
| 10.10.2025 | 80,65 | 81,25 | 79,25 | 79,25 | -2,16% | 199.614,00 |
| 09.10.2025 | 81,20 | 81,20 | 80,20 | 81,00 | -0,12% | 165.518,00 |
| 08.10.2025 | 81,15 | 81,55 | 80,65 | 81,10 | -0,12% | 201.525,00 |
| 07.10.2025 | 82,20 | 82,20 | 81,20 | 81,20 | -1,52% | 150.988,00 |
| 06.10.2025 | 83,55 | 83,55 | 82,45 | 82,45 | -0,90% | 97.167,00 |
| 03.10.2025 | 83,75 | 83,95 | 82,95 | 83,20 | -0,72% | 126.473,00 |
| 02.10.2025 | 84,75 | 84,95 | 82,70 | 83,80 | -0,42% | 171.091,00 |
| 01.10.2025 | 83,40 | 84,25 | 83,20 | 84,15 | 0,90% | 224.709,00 |
| 30.09.2025 | 82,40 | 83,50 | 82,20 | 83,40 | 1,03% | 116.671,00 |
| 29.09.2025 | 83,05 | 83,65 | 82,50 | 82,55 | -0,42% | 156.916,00 |
| 26.09.2025 | 82,55 | 83,20 | 82,40 | 82,90 | 0,36% | 194.039,00 |
| 25.09.2025 | 82,55 | 82,85 | 81,90 | 82,60 | 0,43% | 168.989,00 |
| 24.09.2025 | 82,80 | 83,00 | 82,15 | 82,25 | -0,72% | 132.714,00 |
| 23.09.2025 | 82,50 | 83,30 | 82,30 | 82,85 | 0,61% | 195.344,00 |
| 22.09.2025 | 82,80 | 83,05 | 81,55 | 82,35 | -0,78% | 168.555,00 |
| 19.09.2025 | 83,65 | 83,70 | 82,50 | 83,00 | -0,84% | 304.084,00 |
| 18.09.2025 | 83,80 | 84,00 | 82,60 | 83,70 | 0,06% | 186.368,00 |
| 17.09.2025 | 85,65 | 85,65 | 83,65 | 83,65 | -1,88% | 207.855,00 |
| 16.09.2025 | 87,15 | 87,50 | 85,15 | 85,25 | -2,29% | 224.557,00 |
| 15.09.2025 | 87,10 | 87,55 | 86,90 | 87,25 | 0,46% | 124.633,00 |
| 12.09.2025 | 87,35 | 87,85 | 86,75 | 86,85 | -0,17% | 175.268,00 |
| 11.09.2025 | 87,85 | 88,15 | 86,45 | 87,00 | -1,86% | 295.542,00 |
| 10.09.2025 | 88,00 | 89,65 | 87,95 | 88,65 | 0,74% | 305.428,00 |
| 09.09.2025 | 86,60 | 89,60 | 86,60 | 88,00 | 1,56% | 349.920,00 |
| 08.09.2025 | 84,35 | 86,90 | 83,75 | 86,65 | 2,61% | 308.393,00 |
| 05.09.2025 | 84,65 | 85,15 | 83,95 | 84,45 | 0,00% | 409.394,00 |
| 04.09.2025 | 81,00 | 84,65 | 80,85 | 84,45 | 4,00% | 531.929,00 |
| 03.09.2025 | 80,50 | 81,65 | 80,45 | 81,20 | 1,95% | 270.848,00 |
| 02.09.2025 | 79,95 | 80,40 | 78,15 | 79,65 | 1,40% | 298.073,00 |
| 01.09.2025 | 80,30 | 80,65 | 78,40 | 78,55 | -1,87% | 233.800,00 |
| 29.08.2025 | 79,90 | 80,80 | 79,80 | 80,05 | -0,25% | 247.689,00 |
| 28.08.2025 | 81,05 | 81,60 | 80,25 | 80,25 | -1,11% | 305.697,00 |
| 27.08.2025 | 81,00 | 82,25 | 80,40 | 81,15 | 0,25% | 268.044,00 |
| 26.08.2025 | 83,45 | 83,45 | 80,80 | 80,95 | -1,94% | 400.266,00 |
| 25.08.2025 | 81,60 | 82,85 | 81,50 | 82,55 | 1,66% | 328.922,00 |
| 22.08.2025 | 80,80 | 82,00 | 78,45 | 81,20 | -1,64% | 1.106.506,00 |
| 21.08.2025 | 82,30 | 84,10 | 79,10 | 82,55 | -16,91% | 1.371.898,00 |
| 20.08.2025 | 98,70 | 99,85 | 98,00 | 99,35 | 0,15% | 66.354,00 |
| 19.08.2025 | 99,35 | 100,60 | 99,10 | 99,20 | -0,15% | 69.513,00 |
| 18.08.2025 | 97,50 | 99,55 | 97,30 | 99,35 | 2,05% | 85.408,00 |
| 15.08.2025 | 98,80 | 98,80 | 97,05 | 97,35 | -0,66% | 73.182,00 |
| 14.08.2025 | 97,20 | 98,25 | 96,65 | 98,00 | 0,87% | 88.531,00 |
| 13.08.2025 | 98,65 | 99,50 | 97,00 | 97,15 | -1,17% | 75.487,00 |
| 12.08.2025 | 99,40 | 99,40 | 97,40 | 98,30 | -0,76% | 60.273,00 |
| 11.08.2025 | 99,25 | 99,45 | 98,25 | 99,05 | -0,20% | 62.348,00 |
| 08.08.2025 | 100,30 | 100,90 | 99,15 | 99,25 | -0,95% | 65.624,00 |
| 07.08.2025 | 98,70 | 100,20 | 98,65 | 100,20 | 1,47% | 127.077,00 |
| 06.08.2025 | 98,85 | 99,95 | 98,30 | 98,75 | 0,15% | 70.244,00 |
| 05.08.2025 | 99,00 | 100,80 | 98,40 | 98,60 | 0,05% | 115.508,00 |
| 04.08.2025 | 99,25 | 100,00 | 98,55 | 98,55 | 0,05% | 93.009,00 |
| 01.08.2025 | 98,65 | 99,90 | 97,55 | 98,50 | -0,76% | 118.619,00 |
| 31.07.2025 | 100,60 | 101,30 | 98,95 | 99,25 | -0,95% | 112.504,00 |
| 30.07.2025 | 99,90 | 101,30 | 99,60 | 100,20 | -0,10% | 58.123,00 |
| 29.07.2025 | 99,75 | 101,80 | 99,75 | 100,30 | 0,40% | 160.276,00 |
| 28.07.2025 | 102,70 | 102,90 | 99,90 | 99,90 | -1,96% | 75.359,00 |
| 25.07.2025 | 102,20 | 102,90 | 101,00 | 101,90 | -1,26% | 113.443,00 |
| 24.07.2025 | 104,80 | 104,90 | 102,50 | 103,20 | -0,96% | 122.648,00 |
| 23.07.2025 | 102,40 | 104,40 | 101,80 | 104,20 | 2,16% | 82.959,00 |
| 22.07.2025 | 102,30 | 102,30 | 100,90 | 102,00 | -0,49% | 75.242,00 |
| 21.07.2025 | 104,30 | 104,80 | 102,50 | 102,50 | -1,35% | 59.026,00 |
| 18.07.2025 | 104,00 | 104,80 | 103,30 | 103,90 | 0,00% | 69.900,00 |
| 17.07.2025 | 105,20 | 105,20 | 103,70 | 103,90 | -0,57% | 121.443,00 |
| 16.07.2025 | 105,40 | 107,00 | 104,50 | 104,50 | -0,76% | 75.833,00 |
| 15.07.2025 | 104,20 | 106,10 | 104,20 | 105,30 | 1,06% | 107.667,00 |
| 14.07.2025 | 104,30 | 105,10 | 103,60 | 104,20 | -1,04% | 60.684,00 |
| 11.07.2025 | 104,40 | 105,50 | 102,80 | 105,30 | 0,19% | 83.839,00 |
| 10.07.2025 | 106,10 | 106,10 | 103,80 | 105,10 | -1,31% | 109.905,00 |
| 09.07.2025 | 105,00 | 106,50 | 104,90 | 106,50 | 1,04% | 92.807,00 |
| 08.07.2025 | 106,10 | 106,80 | 105,40 | 105,40 | -0,57% | 96.616,00 |
| 07.07.2025 | 102,30 | 106,00 | 102,30 | 106,00 | 3,52% | 113.125,00 |
| 04.07.2025 | 102,00 | 103,60 | 102,00 | 102,40 | -0,10% | 46.670,00 |
| 03.07.2025 | 103,10 | 103,70 | 101,50 | 102,50 | -0,87% | 67.432,00 |
| 02.07.2025 | 104,50 | 104,80 | 103,40 | 103,40 | -0,77% | 83.296,00 |
| 01.07.2025 | 105,40 | 105,60 | 104,00 | 104,20 | -1,14% | 80.513,00 |
| 30.06.2025 | 105,10 | 106,50 | 104,50 | 105,40 | 0,96% | 96.398,00 |
| 27.06.2025 | 103,70 | 104,40 | 103,00 | 104,40 | 1,36% | 68.864,00 |