56,150€
4,17%
Echtzeit-Aktienkurs CTS EVENTIM KGAA
Bid:
Ask:
Aktienkurse zur CTS EVENTIM KGAA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 53,45 | 55,65 | 53,45 | 55,65 | 3,25% | 19,00 |
| 09.07.2026 | 54,45 | 54,45 | 53,65 | 53,90 | -1,01% | 1,00 |
| 08.07.2026 | 56,15 | 56,15 | 54,45 | 54,45 | -4,72% | 531,00 |
| 07.07.2026 | 56,85 | 57,60 | 56,75 | 57,15 | 0,09% | 166,00 |
| 06.07.2026 | 58,00 | 58,75 | 57,10 | 57,10 | -0,87% | 813,00 |
| 03.07.2026 | 58,10 | 58,10 | 57,10 | 57,60 | 1,05% | 299,00 |
| 02.07.2026 | 54,45 | 57,00 | 54,45 | 57,00 | 6,24% | 1.120,00 |
| 01.07.2026 | 50,85 | 53,65 | 50,85 | 53,65 | 5,40% | 326,00 |
| 30.06.2026 | 50,40 | 51,05 | 50,40 | 50,90 | 1,39% | 54,00 |
| 29.06.2026 | 49,68 | 50,20 | 49,68 | 50,20 | 1,25% | 550,00 |
| 26.06.2026 | 49,58 | 49,58 | 48,78 | 49,58 | -1,04% | 60,00 |
| 25.06.2026 | 50,40 | 50,40 | 49,76 | 50,10 | -1,38% | 442,00 |
| 24.06.2026 | 50,40 | 50,80 | 49,46 | 50,80 | -0,10% | 608,00 |
| 23.06.2026 | 50,60 | 50,85 | 50,50 | 50,85 | -1,36% | 150,00 |
| 22.06.2026 | 52,20 | 52,20 | 51,30 | 51,55 | -2,09% | 200,00 |
| 19.06.2026 | 52,60 | 52,75 | 52,25 | 52,65 | -0,85% | 40,00 |
| 18.06.2026 | 53,45 | 53,45 | 52,60 | 53,10 | -2,48% | 151,00 |
| 17.06.2026 | 54,40 | 54,65 | 54,40 | 54,45 | -0,37% | - |
| 16.06.2026 | 52,90 | 54,65 | 52,90 | 54,65 | 1,96% | 182,00 |
| 15.06.2026 | 51,40 | 53,60 | 51,40 | 53,60 | 5,30% | 6,00 |
| 12.06.2026 | 49,98 | 50,90 | 49,98 | 50,90 | 2,50% | 440,00 |
| 11.06.2026 | 50,60 | 50,60 | 49,44 | 49,66 | -1,08% | 69,00 |
| 10.06.2026 | 50,80 | 50,80 | 50,20 | 50,20 | -0,99% | 80,00 |
| 09.06.2026 | 51,45 | 51,80 | 50,70 | 50,70 | -2,03% | 434,00 |
| 08.06.2026 | 52,60 | 52,60 | 51,75 | 51,75 | -4,08% | 398,00 |
| 05.06.2026 | 55,75 | 56,25 | 53,95 | 53,95 | -4,00% | 9,00 |
| 04.06.2026 | 55,10 | 56,20 | 55,10 | 56,20 | 0,99% | 970,00 |
| 03.06.2026 | 57,70 | 57,70 | 55,50 | 55,65 | -4,05% | 261,00 |
| 02.06.2026 | 61,70 | 61,70 | 57,70 | 58,00 | -5,84% | 236,00 |
| 01.06.2026 | 63,00 | 63,00 | 60,70 | 61,60 | -1,12% | 648,00 |
| 29.05.2026 | 60,25 | 62,45 | 60,25 | 62,30 | 3,32% | 1.358,00 |
| 28.05.2026 | 55,50 | 60,30 | 54,75 | 60,30 | 4,33% | 969,00 |
| 27.05.2026 | 56,95 | 57,80 | 56,95 | 57,80 | 1,49% | 55,00 |
| 26.05.2026 | 57,15 | 57,15 | 56,95 | 56,95 | -0,18% | - |
| 25.05.2026 | 56,65 | 57,10 | 56,60 | 57,05 | 0,80% | 475,00 |
| 22.05.2026 | 56,40 | 56,60 | 55,50 | 56,60 | 0,27% | 1.120,00 |
| 21.05.2026 | 55,80 | 56,45 | 55,65 | 56,45 | 2,54% | 386,00 |
| 20.05.2026 | 55,85 | 55,85 | 54,30 | 55,05 | -2,13% | 86,00 |
| 19.05.2026 | 55,20 | 56,65 | 55,20 | 56,25 | 1,81% | 170,00 |
| 18.05.2026 | 54,80 | 55,25 | 54,80 | 55,25 | -0,81% | - |
| 15.05.2026 | 55,20 | 56,00 | 55,20 | 55,70 | 0,63% | 93,00 |
| 14.05.2026 | 54,05 | 55,35 | 54,05 | 55,35 | 2,59% | 50,00 |
| 13.05.2026 | 55,95 | 55,95 | 53,95 | 53,95 | -1,91% | 980,00 |
| 11.05.2026 | 56,10 | 56,10 | 55,00 | 55,00 | -1,61% | 190,00 |
| 08.05.2026 | 55,70 | 55,90 | 55,60 | 55,90 | -0,71% | - |
| 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 |