81,800€
1,30%
Echtzeit-Aktienkurs CTS EVENTIM KGAA
Bid:
Ask:
Aktienkurse zur CTS EVENTIM KGAA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2025 | 87,50 | 87,55 | 86,70 | 87,50 | 0,46% | 6,00 |
| 11.09.2025 | 88,23 | 88,63 | 86,48 | 87,10 | -1,64% | 21,00 |
| 10.09.2025 | 87,95 | 89,50 | 87,95 | 88,55 | -0,37% | 45,00 |
| 09.09.2025 | 86,25 | 89,63 | 86,25 | 88,88 | 2,81% | 355,00 |
| 08.09.2025 | 84,45 | 86,70 | 83,78 | 86,45 | 1,95% | 430,00 |
| 05.09.2025 | 84,50 | 84,95 | 84,20 | 84,80 | 0,36% | 426,00 |
| 04.09.2025 | 80,95 | 84,50 | 80,95 | 84,50 | 3,55% | 337,00 |
| 03.09.2025 | 79,75 | 81,60 | 79,60 | 81,60 | 3,75% | 145,00 |
| 02.09.2025 | 79,80 | 80,40 | 78,50 | 78,65 | -0,38% | 435,00 |
| 01.09.2025 | 80,55 | 80,55 | 78,50 | 78,95 | -1,99% | 332,00 |
| 29.08.2025 | 80,05 | 80,55 | 79,90 | 80,55 | 0,19% | 674,00 |
| 28.08.2025 | 81,05 | 81,05 | 80,40 | 80,40 | -1,23% | 208,00 |
| 27.08.2025 | 82,00 | 82,10 | 80,80 | 81,40 | -0,37% | 164,00 |
| 26.08.2025 | 81,90 | 82,95 | 81,10 | 81,70 | -0,91% | 514,00 |
| 25.08.2025 | 81,50 | 82,55 | 81,00 | 82,45 | 1,66% | 326,00 |
| 22.08.2025 | 82,25 | 82,25 | 78,80 | 81,10 | -2,58% | 3.296,00 |
| 21.08.2025 | 89,00 | 89,00 | 80,00 | 83,25 | -15,74% | 6.513,00 |
| 20.08.2025 | 98,60 | 98,80 | 98,15 | 98,80 | -1,20% | 12,00 |
| 19.08.2025 | 99,30 | 100,00 | 99,30 | 100,00 | 1,78% | - |
| 18.08.2025 | 97,40 | 98,35 | 97,40 | 98,25 | 1,08% | 10,00 |
| 15.08.2025 | 98,15 | 98,15 | 97,15 | 97,20 | 0,47% | 5,00 |
| 14.08.2025 | 96,90 | 97,50 | 96,75 | 96,75 | -1,68% | 21,00 |
| 13.08.2025 | 97,95 | 99,30 | 97,95 | 98,40 | 0,66% | - |
| 12.08.2025 | 98,75 | 98,95 | 97,50 | 97,75 | -1,01% | 27,00 |
| 11.08.2025 | 99,00 | 99,15 | 98,50 | 98,75 | -0,80% | 12,00 |
| 08.08.2025 | 100,60 | 100,60 | 99,55 | 99,55 | -0,10% | 218,00 |
| 07.08.2025 | 98,50 | 99,75 | 98,50 | 99,65 | 1,12% | 204,00 |
| 06.08.2025 | 98,85 | 99,50 | 98,50 | 98,55 | -0,76% | 120,00 |
| 05.08.2025 | 98,70 | 100,40 | 98,50 | 99,30 | 0,25% | 4,00 |
| 04.08.2025 | 98,65 | 99,20 | 98,65 | 99,05 | 1,33% | - |
| 01.08.2025 | 98,15 | 99,50 | 97,75 | 97,75 | -2,45% | - |
| 31.07.2025 | 100,00 | 101,00 | 100,00 | 100,20 | -0,89% | 9,00 |
| 30.07.2025 | 99,80 | 101,10 | 99,80 | 101,10 | -0,30% | - |
| 29.07.2025 | 100,00 | 101,40 | 99,65 | 101,40 | 1,20% | 100,00 |
| 28.07.2025 | 102,50 | 102,50 | 100,20 | 100,20 | -1,76% | 20,00 |
| 25.07.2025 | 102,60 | 102,60 | 101,00 | 102,00 | -0,78% | 82,00 |
| 24.07.2025 | 104,20 | 104,20 | 102,80 | 102,80 | 0,10% | - |
| 23.07.2025 | 102,40 | 102,70 | 102,20 | 102,70 | 0,98% | 10,00 |
| 22.07.2025 | 101,90 | 102,20 | 101,70 | 101,70 | -1,83% | 48,00 |
| 21.07.2025 | 103,50 | 104,10 | 103,50 | 103,60 | -0,77% | - |