55,950€
-0,62%
Echtzeit-Aktienkurs CTS Eventim AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur CTS Eventim AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 55,60 | 56,90 | 55,60 | 56,30 | 0,90% | 543,00 |
| 06.05.2026 | 54,70 | 55,80 | 54,65 | 55,80 | 1,82% | 19,00 |
| 05.05.2026 | 54,10 | 55,00 | 54,10 | 54,80 | 0,27% | 6,00 |
| 04.05.2026 | 55,95 | 56,30 | 54,65 | 54,65 | -2,93% | 54,00 |
| 30.04.2026 | 55,80 | 56,55 | 55,80 | 56,30 | -0,53% | 24,00 |
| 29.04.2026 | 57,65 | 57,90 | 56,60 | 56,60 | -1,57% | 1.001,00 |
| 28.04.2026 | 59,05 | 59,05 | 57,50 | 57,50 | -4,33% | 140,00 |
| 27.04.2026 | 58,50 | 60,10 | 57,70 | 60,10 | 3,00% | 278,00 |
| 24.04.2026 | 57,55 | 58,35 | 57,55 | 58,35 | 1,21% | 59,00 |
| 23.04.2026 | 56,25 | 57,95 | 56,25 | 57,65 | 0,52% | 40,00 |
| 22.04.2026 | 59,40 | 59,40 | 57,20 | 57,35 | -2,38% | 1.601,00 |
| 21.04.2026 | 58,65 | 59,35 | 58,65 | 58,75 | -0,59% | 1,00 |
| 20.04.2026 | 58,25 | 59,10 | 58,25 | 59,10 | -1,91% | 180,00 |
| 17.04.2026 | 58,70 | 60,80 | 57,80 | 60,25 | 3,08% | 3.133,00 |
| 16.04.2026 | 56,70 | 58,50 | 56,70 | 58,45 | 2,90% | 1.550,00 |
| 15.04.2026 | 55,20 | 56,80 | 55,00 | 56,80 | 1,97% | 774,00 |
| 14.04.2026 | 54,70 | 56,00 | 54,00 | 55,70 | 2,39% | 1.892,00 |
| 13.04.2026 | 53,25 | 54,85 | 52,95 | 54,40 | 0,55% | 1.088,00 |
| 10.04.2026 | 52,65 | 54,25 | 52,65 | 54,10 | 3,15% | 501,00 |
| 09.04.2026 | 52,90 | 53,10 | 52,20 | 52,45 | -2,78% | 975,00 |
| 08.04.2026 | 53,45 | 53,95 | 52,15 | 53,95 | 5,47% | 496,00 |
| 07.04.2026 | 51,25 | 52,00 | 50,80 | 51,15 | -0,29% | 517,00 |
| 02.04.2026 | 51,00 | 51,30 | 50,60 | 51,30 | -1,91% | 176,00 |
| 01.04.2026 | 50,80 | 52,30 | 50,40 | 52,30 | 3,36% | 690,00 |
| 31.03.2026 | 49,94 | 50,60 | 49,94 | 50,60 | 0,20% | 367,00 |
| 30.03.2026 | 49,24 | 50,50 | 48,70 | 50,50 | 3,27% | 3.229,00 |
| 27.03.2026 | 66,45 | 66,45 | 48,58 | 48,90 | -27,18% | 6.427,00 |
| 26.03.2026 | 63,75 | 67,15 | 63,40 | 67,15 | 4,92% | 100,00 |
| 25.03.2026 | 63,55 | 64,90 | 63,55 | 64,00 | 1,67% | 226,00 |
| 24.03.2026 | 62,95 | 63,60 | 62,95 | 62,95 | -0,71% | 8,00 |
| 23.03.2026 | 62,40 | 64,40 | 61,50 | 63,40 | 0,24% | 552,00 |
| 20.03.2026 | 64,80 | 65,15 | 63,25 | 63,25 | -1,94% | 155,00 |
| 19.03.2026 | 65,80 | 65,80 | 64,50 | 64,50 | -4,44% | 50,00 |
| 18.03.2026 | 67,20 | 67,50 | 66,90 | 67,50 | -0,52% | 16,00 |
| 17.03.2026 | 67,65 | 67,85 | 67,45 | 67,85 | 1,27% | 64,00 |
| 16.03.2026 | 69,45 | 69,45 | 67,00 | 67,00 | -2,19% | - |
| 13.03.2026 | 68,65 | 69,55 | 68,50 | 68,50 | -1,72% | 149,00 |
| 12.03.2026 | 68,80 | 69,70 | 68,80 | 69,70 | 1,01% | - |
| 11.03.2026 | 68,75 | 69,40 | 68,75 | 69,00 | 0,36% | 71,00 |
| 10.03.2026 | 68,25 | 68,75 | 68,25 | 68,75 | 2,84% | - |
| 09.03.2026 | 66,05 | 66,85 | 66,05 | 66,85 | 0,60% | 30,00 |
| 06.03.2026 | 67,75 | 67,95 | 66,45 | 66,45 | -0,15% | 1,00 |
| 05.03.2026 | 65,35 | 66,55 | 65,35 | 66,55 | 1,22% | - |
| 04.03.2026 | 65,55 | 65,75 | 65,55 | 65,75 | 1,00% | - |
| 03.03.2026 | 66,40 | 66,40 | 65,10 | 65,10 | -3,27% | 20,00 |
| 02.03.2026 | 67,25 | 67,30 | 66,70 | 67,30 | -0,81% | - |
| 27.02.2026 | 66,10 | 67,85 | 65,55 | 67,85 | 5,69% | 156,00 |
| 26.02.2026 | 63,85 | 64,20 | 63,70 | 64,20 | -0,77% | 1,00 |
| 25.02.2026 | 64,70 | 64,70 | 64,60 | 64,70 | -0,69% | 101,00 |
| 24.02.2026 | 65,55 | 65,55 | 65,15 | 65,15 | -1,73% | 15,00 |
| 23.02.2026 | 66,75 | 66,75 | 66,30 | 66,30 | -1,19% | - |
| 20.02.2026 | 66,10 | 67,30 | 65,65 | 67,10 | 2,36% | 487,00 |
| 19.02.2026 | 65,00 | 65,85 | 65,00 | 65,55 | 0,08% | 3,00 |
| 18.02.2026 | 65,90 | 65,90 | 64,25 | 65,50 | 1,39% | 22,00 |
| 17.02.2026 | 65,55 | 65,55 | 64,60 | 64,60 | -2,20% | 230,00 |
| 16.02.2026 | 66,60 | 67,75 | 66,05 | 66,05 | -2,29% | 725,00 |
| 13.02.2026 | 67,80 | 67,90 | 67,60 | 67,60 | -1,17% | 1,00 |
| 12.02.2026 | 67,90 | 68,40 | 67,85 | 68,40 | 0,22% | 3,00 |
| 11.02.2026 | 70,75 | 70,75 | 68,25 | 68,25 | -0,94% | 114,00 |
| 10.02.2026 | 67,95 | 68,90 | 67,95 | 68,90 | 1,03% | - |
| 09.02.2026 | 69,20 | 69,20 | 67,60 | 68,20 | -1,45% | 1,00 |
| 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 | -0,52% | 100,00 |
| 16.12.2025 | 76,83 | 77,23 | 76,00 | 76,75 | -0,71% | - |
| 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 |