69,000€
Echtzeit-Aktienkurs CTS Eventim AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur CTS Eventim AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 68,70 | 69,20 | 67,85 | 69,20 | 0,29% | 73,00 |
| 05.02.2026 | 68,60 | 69,00 | 68,60 | 69,00 | 0,15% | - |
| 04.02.2026 | 68,90 | 68,90 | 68,05 | 68,90 | 0,58% | 101,00 |
| 03.02.2026 | 71,70 | 71,70 | 68,50 | 68,50 | -4,33% | 241,00 |
| 02.02.2026 | 70,90 | 71,60 | 70,15 | 71,60 | 0,07% | 70,00 |
| 30.01.2026 | 71,45 | 71,55 | 70,75 | 71,55 | 1,06% | 15,00 |
| 29.01.2026 | 72,40 | 72,40 | 70,80 | 70,80 | -3,41% | 16,00 |
| 28.01.2026 | 72,65 | 73,30 | 72,15 | 73,30 | 0,41% | 600,00 |
| 27.01.2026 | 73,55 | 73,95 | 73,00 | 73,00 | -1,35% | 300,00 |
| 26.01.2026 | 73,00 | 74,00 | 72,75 | 74,00 | 2,00% | 300,00 |
| 23.01.2026 | 72,40 | 72,55 | 72,40 | 72,55 | -0,27% | - |
| 22.01.2026 | 72,15 | 72,75 | 72,15 | 72,75 | 1,39% | 225,00 |
| 21.01.2026 | 72,15 | 72,15 | 70,95 | 71,75 | -0,55% | 223,00 |
| 20.01.2026 | 73,40 | 73,40 | 71,55 | 72,15 | -2,24% | 70,00 |
| 19.01.2026 | 77,30 | 77,30 | 73,80 | 73,80 | -4,59% | 223,00 |
| 16.01.2026 | 76,50 | 77,35 | 76,10 | 77,35 | 1,58% | 187,00 |
| 15.01.2026 | 76,35 | 76,35 | 75,60 | 76,15 | -0,13% | 5,00 |
| 14.01.2026 | 77,95 | 77,95 | 76,25 | 76,25 | -3,30% | 24,00 |
| 13.01.2026 | 79,80 | 79,80 | 78,85 | 78,85 | -1,25% | - |
| 12.01.2026 | 80,35 | 80,35 | 79,30 | 79,85 | 0,13% | 149,00 |
| 09.01.2026 | 77,95 | 79,75 | 77,95 | 79,75 | 2,05% | 841,00 |
| 08.01.2026 | 78,10 | 78,45 | 78,10 | 78,15 | 0,19% | - |
| 07.01.2026 | 78,70 | 78,70 | 77,70 | 78,00 | -0,76% | 303,00 |
| 06.01.2026 | 80,95 | 80,95 | 77,60 | 78,60 | -0,06% | 125,00 |
| 05.01.2026 | 77,55 | 78,65 | 77,55 | 78,65 | 0,83% | - |
| 02.01.2026 | 78,15 | 78,35 | 77,60 | 78,00 | -0,51% | 15,00 |
| 30.12.2025 | 77,95 | 78,40 | 77,95 | 78,40 | -0,25% | - |
| 29.12.2025 | 78,35 | 78,70 | 77,75 | 78,60 | 1,09% | 134,00 |
| 23.12.2025 | 77,15 | 77,75 | 77,15 | 77,75 | 0,71% | - |
| 22.12.2025 | 77,40 | 77,50 | 77,15 | 77,20 | -0,13% | - |
| 19.12.2025 | 77,00 | 77,45 | 77,00 | 77,30 | 0,26% | 15,00 |
| 18.12.2025 | 76,30 | 77,15 | 76,30 | 77,10 | 0,98% | 1.013,00 |
| 17.12.2025 | 77,15 | 77,15 | 76,30 | 76,35 | -0,07% | 100,00 |
| 16.12.2025 | 76,50 | 76,90 | 76,40 | 76,40 | -1,16% | - |
| 15.12.2025 | 77,20 | 77,45 | 76,80 | 77,30 | -0,39% | 30,00 |
| 12.12.2025 | 77,75 | 78,35 | 77,60 | 77,60 | 0,06% | 51,00 |
| 11.12.2025 | 78,90 | 78,90 | 77,55 | 77,55 | -2,33% | 51,00 |
| 10.12.2025 | 80,55 | 80,55 | 79,15 | 79,40 | -1,61% | 220,00 |
| 09.12.2025 | 80,35 | 80,95 | 80,35 | 80,70 | -0,19% | 15,00 |
| 08.12.2025 | 80,85 | 80,85 | 80,85 | 80,85 | -0,37% | - |
| 05.12.2025 | 80,80 | 81,15 | 80,15 | 81,15 | 0,50% | 95,00 |
| 04.12.2025 | 79,15 | 80,75 | 79,15 | 80,75 | 2,41% | 10,00 |
| 03.12.2025 | 80,90 | 80,90 | 78,85 | 78,85 | -2,89% | 1,00 |
| 02.12.2025 | 82,45 | 82,45 | 81,05 | 81,20 | -0,73% | - |
| 01.12.2025 | 84,10 | 84,10 | 81,80 | 81,80 | -2,85% | - |
| 28.11.2025 | 82,55 | 84,25 | 82,55 | 84,20 | 1,81% | 126,00 |
| 27.11.2025 | 82,15 | 82,75 | 82,15 | 82,70 | 1,29% | 40,00 |
| 26.11.2025 | 83,75 | 83,75 | 81,65 | 81,65 | -1,09% | - |
| 25.11.2025 | 82,30 | 82,55 | 82,15 | 82,55 | -1,37% | - |
| 24.11.2025 | 84,85 | 85,40 | 83,70 | 83,70 | -0,42% | 1,00 |
| 21.11.2025 | 76,85 | 84,45 | 76,85 | 84,05 | 11,55% | 85,00 |
| 20.11.2025 | 79,65 | 79,65 | 74,90 | 75,35 | -4,56% | 373,00 |
| 19.11.2025 | 76,60 | 79,00 | 76,60 | 78,95 | 1,09% | 7,00 |
| 18.11.2025 | 77,75 | 78,55 | 77,75 | 78,10 | -1,39% | - |
| 17.11.2025 | 78,90 | 79,25 | 78,35 | 79,20 | 0,25% | 215,00 |
| 14.11.2025 | 80,05 | 80,20 | 79,00 | 79,00 | -1,19% | - |
| 13.11.2025 | 80,55 | 82,65 | 79,95 | 79,95 | -0,62% | 11,00 |
| 12.11.2025 | 80,40 | 80,80 | 80,40 | 80,45 | -0,43% | - |
| 11.11.2025 | 79,40 | 80,80 | 79,40 | 80,80 | 2,28% | 24,00 |
| 10.11.2025 | 79,75 | 79,90 | 79,00 | 79,00 | -0,13% | 34,00 |
| 07.11.2025 | 79,05 | 79,95 | 78,95 | 79,10 | -0,75% | 440,00 |
| 06.11.2025 | 79,35 | 79,70 | 79,35 | 79,70 | -0,81% | 200,00 |
| 05.11.2025 | 76,05 | 80,35 | 75,80 | 80,35 | 4,35% | 57,00 |
| 04.11.2025 | 76,95 | 77,20 | 76,95 | 77,00 | -0,96% | - |
| 03.11.2025 | 77,45 | 77,75 | 77,25 | 77,75 | 0,19% | 5,00 |
| 31.10.2025 | 77,90 | 78,00 | 77,60 | 77,60 | -1,27% | 10,00 |
| 30.10.2025 | 76,80 | 78,60 | 76,80 | 78,60 | 1,81% | 110,00 |
| 29.10.2025 | 78,30 | 78,30 | 76,85 | 77,20 | -1,78% | 65,00 |
| 28.10.2025 | 78,40 | 78,60 | 77,00 | 78,60 | 0,38% | 45,00 |
| 27.10.2025 | 79,60 | 79,80 | 78,30 | 78,30 | -2,67% | 166,00 |
| 24.10.2025 | 79,35 | 80,45 | 79,35 | 80,45 | 0,88% | - |
| 23.10.2025 | 79,05 | 79,80 | 79,05 | 79,75 | 1,01% | 65,00 |
| 22.10.2025 | 79,00 | 79,40 | 78,95 | 78,95 | 0,32% | 27,00 |
| 21.10.2025 | 77,85 | 78,70 | 77,85 | 78,70 | 1,35% | - |
| 20.10.2025 | 78,05 | 78,15 | 77,65 | 77,65 | -0,83% | 11,00 |
| 17.10.2025 | 76,40 | 78,30 | 76,40 | 78,30 | 2,22% | 216,00 |
| 16.10.2025 | 78,85 | 79,15 | 76,60 | 76,60 | -3,28% | 136,00 |
| 15.10.2025 | 79,00 | 79,65 | 79,00 | 79,20 | -0,19% | - |
| 14.10.2025 | 79,75 | 80,10 | 78,95 | 79,35 | -1,92% | 1,00 |
| 13.10.2025 | 79,25 | 81,05 | 79,25 | 80,90 | 1,51% | 191,00 |
| 10.10.2025 | 80,75 | 80,80 | 79,50 | 79,70 | -0,75% | 21,00 |
| 09.10.2025 | 80,10 | 81,00 | 80,10 | 80,30 | -0,99% | - |
| 08.10.2025 | 80,90 | 81,45 | 80,75 | 81,10 | -0,43% | 100,00 |
| 07.10.2025 | 82,40 | 82,40 | 81,45 | 81,45 | -1,27% | 64,00 |
| 06.10.2025 | 82,90 | 83,50 | 82,50 | 82,50 | -1,32% | 271,00 |
| 03.10.2025 | 83,35 | 83,90 | 83,05 | 83,60 | -0,06% | 10,00 |
| 02.10.2025 | 84,10 | 84,40 | 83,65 | 83,65 | 0,06% | - |
| 01.10.2025 | 82,90 | 84,00 | 82,90 | 83,60 | 0,66% | - |
| 30.09.2025 | 82,10 | 83,05 | 82,10 | 83,05 | 0,36% | - |
| 29.09.2025 | 82,85 | 83,45 | 82,75 | 82,75 | -0,12% | 12,00 |
| 26.09.2025 | 82,25 | 82,85 | 82,25 | 82,85 | 0,49% | - |
| 25.09.2025 | 81,75 | 82,65 | 81,75 | 82,45 | -0,60% | 452,00 |
| 24.09.2025 | 82,60 | 82,95 | 82,05 | 82,95 | 0,48% | 70,00 |
| 23.09.2025 | 82,00 | 82,95 | 82,00 | 82,55 | 0,92% | - |
| 22.09.2025 | 82,45 | 82,45 | 81,70 | 81,80 | -1,27% | - |
| 19.09.2025 | 83,35 | 83,35 | 82,85 | 82,85 | -1,31% | 15,00 |
| 18.09.2025 | 83,65 | 83,95 | 82,80 | 83,95 | 0,60% | 20,00 |
| 17.09.2025 | 85,00 | 85,10 | 83,45 | 83,45 | -2,97% | 30,00 |
| 16.09.2025 | 86,90 | 87,00 | 86,00 | 86,00 | -1,15% | 46,00 |
| 15.09.2025 | 87,00 | 87,05 | 86,60 | 87,00 | -0,57% | 25,00 |