57,250€
-7,21%
Echtzeit-Aktienkurs CTS EVENTIM KGAA
Bid:
Ask:
Aktienkurse zur CTS EVENTIM KGAA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 61,35 | 61,45 | 54,85 | 57,45 | -6,89% | 280,00 |
| 11.11.2026 | 62,15 | 62,15 | 61,30 | 61,70 | -0,16% | 50,00 |
| 10.11.2026 | 62,45 | 62,75 | 61,80 | 61,80 | -1,12% | 80,00 |
| 09.11.2026 | 62,20 | 63,00 | 62,15 | 62,50 | 0,64% | 72,00 |
| 06.11.2026 | 62,95 | 62,95 | 61,95 | 62,10 | -2,05% | 315,00 |
| 05.11.2026 | 63,55 | 64,50 | 63,40 | 63,40 | 0,16% | 185,00 |
| 04.11.2026 | 60,35 | 63,30 | 60,35 | 63,30 | 4,37% | 221,00 |
| 03.11.2026 | 63,80 | 63,80 | 60,65 | 60,65 | -5,82% | - |
| 02.11.2026 | 64,55 | 65,50 | 64,40 | 64,40 | -0,16% | - |
| 30.10.2026 | 63,10 | 65,10 | 63,10 | 64,50 | 2,30% | 100,00 |
| 29.10.2026 | 61,55 | 63,05 | 61,55 | 63,05 | 0,56% | - |
| 28.10.2026 | 62,20 | 62,70 | 62,20 | 62,70 | -0,08% | 100,00 |
| 27.10.2026 | 62,90 | 62,90 | 62,60 | 62,75 | -0,32% | 40,00 |
| 26.10.2026 | 63,00 | 63,70 | 62,95 | 62,95 | 0,48% | 412,00 |
| 23.10.2026 | 63,20 | 63,20 | 62,45 | 62,65 | -2,41% | 216,00 |
| 22.10.2026 | 63,65 | 64,20 | 63,65 | 64,20 | 0,31% | 90,00 |
| 21.10.2026 | 62,55 | 64,85 | 62,55 | 64,00 | 2,65% | 300,00 |
| 20.10.2026 | 61,85 | 62,35 | 61,50 | 62,35 | 2,21% | 235,00 |
| 19.10.2026 | 61,25 | 61,45 | 61,00 | 61,00 | -2,17% | 103,00 |
| 16.10.2026 | 61,70 | 62,40 | 61,70 | 62,35 | 0,73% | 124,00 |
| 15.10.2026 | 59,65 | 61,95 | 59,65 | 61,90 | 3,17% | 405,00 |
| 14.10.2026 | 60,85 | 60,85 | 60,00 | 60,00 | -1,15% | 875,00 |
| 13.10.2026 | 59,55 | 61,00 | 59,55 | 60,70 | 1,59% | 101,00 |
| 12.10.2026 | 59,40 | 59,75 | 58,40 | 59,75 | 2,84% | 35,00 |
| 09.10.2026 | 57,15 | 58,60 | 57,15 | 58,10 | 1,48% | - |
| 08.10.2026 | 55,55 | 57,25 | 55,55 | 57,25 | 1,96% | 530,00 |
| 07.10.2026 | 56,65 | 56,70 | 55,90 | 56,15 | -2,35% | 108,00 |
| 06.10.2026 | 57,50 | 58,35 | 57,50 | 57,50 | 0,79% | - |
| 05.10.2026 | 55,00 | 57,05 | 55,00 | 57,05 | 3,82% | - |
| 02.10.2026 | 53,35 | 55,55 | 53,35 | 54,95 | 1,48% | 278,00 |
| 01.10.2026 | 52,50 | 54,15 | 52,05 | 54,15 | 2,36% | 150,00 |
| 30.09.2026 | 56,35 | 56,90 | 48,98 | 52,90 | -6,62% | 1.133,00 |
| 29.09.2026 | 56,60 | 56,75 | 56,15 | 56,65 | 0,00% | 40,00 |
| 28.09.2026 | 54,55 | 56,65 | 54,55 | 56,65 | 3,66% | 35,00 |
| 25.09.2026 | 54,70 | 54,90 | 54,65 | 54,65 | -1,71% | - |
| 24.09.2026 | 54,80 | 55,60 | 54,80 | 55,60 | 1,55% | - |
| 23.09.2026 | 55,25 | 55,25 | 54,15 | 54,75 | -1,88% | 250,00 |
| 22.09.2026 | 55,85 | 55,85 | 55,25 | 55,80 | -0,27% | - |
| 21.09.2026 | 55,30 | 55,95 | 55,30 | 55,95 | 0,99% | - |
| 18.09.2026 | 55,90 | 56,00 | 55,40 | 55,40 | -1,77% | - |
| 17.09.2026 | 57,10 | 57,10 | 55,90 | 56,40 | -0,79% | 200,00 |
| 16.09.2026 | 55,25 | 56,85 | 55,25 | 56,85 | 1,52% | - |
| 15.09.2026 | 55,90 | 56,00 | 55,75 | 56,00 | -0,97% | - |
| 14.09.2026 | 56,20 | 56,55 | 56,20 | 56,55 | -0,35% | - |
| 11.09.2026 | 55,40 | 57,15 | 55,40 | 56,75 | 1,07% | 30,00 |
| 10.09.2026 | 56,35 | 56,90 | 56,15 | 56,15 | -0,35% | - |
| 09.09.2026 | 56,15 | 57,20 | 56,15 | 56,35 | -0,97% | 178,00 |
| 08.09.2026 | 56,90 | 57,05 | 56,90 | 56,90 | 0,26% | - |
| 07.09.2026 | 58,20 | 58,20 | 56,75 | 56,75 | -3,65% | - |
| 04.09.2026 | 58,60 | 58,90 | 58,55 | 58,90 | 0,51% | 60,00 |
| 03.09.2026 | 58,15 | 58,60 | 58,00 | 58,60 | 3,81% | 45,00 |
| 02.09.2026 | 57,05 | 57,05 | 56,20 | 56,45 | -0,96% | 16,00 |
| 01.09.2026 | 58,20 | 58,20 | 57,00 | 57,00 | -3,14% | 826,00 |
| 31.08.2026 | 59,10 | 59,30 | 58,80 | 58,85 | -1,51% | 6,00 |
| 28.08.2026 | 60,20 | 60,20 | 59,25 | 59,75 | -0,83% | 31,00 |
| 27.08.2026 | 59,35 | 60,25 | 58,50 | 60,25 | 1,26% | 2.001,00 |
| 26.08.2026 | 58,90 | 59,50 | 58,00 | 59,50 | 0,68% | 122,00 |
| 25.08.2026 | 61,45 | 61,50 | 59,10 | 59,10 | -1,66% | 603,00 |
| 24.08.2026 | 59,20 | 60,85 | 59,20 | 60,10 | 1,01% | 955,00 |
| 21.08.2026 | 56,65 | 59,55 | 54,00 | 59,50 | 5,78% | 460,00 |
| 20.08.2026 | 58,15 | 58,20 | 55,75 | 56,25 | -3,85% | 436,00 |
| 19.08.2026 | 57,50 | 58,50 | 56,70 | 58,50 | 1,92% | 290,00 |
| 18.08.2026 | 57,35 | 57,40 | 57,30 | 57,40 | -0,26% | 100,00 |
| 17.08.2026 | 58,80 | 58,80 | 57,50 | 57,55 | -1,71% | 1.072,00 |
| 14.08.2026 | 57,90 | 59,00 | 57,40 | 58,55 | 2,27% | 142,00 |
| 13.08.2026 | 58,40 | 58,40 | 57,25 | 57,25 | -2,47% | 500,00 |
| 12.08.2026 | 58,15 | 59,00 | 58,15 | 58,70 | 0,09% | 141,00 |
| 11.08.2026 | 57,80 | 58,65 | 57,50 | 58,65 | 0,86% | 86,00 |
| 10.08.2026 | 58,65 | 58,85 | 58,15 | 58,15 | -1,77% | 51,00 |
| 07.08.2026 | 57,95 | 59,20 | 57,95 | 59,20 | 2,07% | 1,00 |
| 06.08.2026 | 57,75 | 58,60 | 57,75 | 58,00 | -1,02% | 100,00 |
| 05.08.2026 | 58,55 | 58,70 | 58,10 | 58,60 | 0,34% | 102,00 |
| 04.08.2026 | 58,50 | 58,50 | 57,25 | 58,40 | -0,43% | 239,00 |
| 03.08.2026 | 58,95 | 58,95 | 58,65 | 58,65 | -0,26% | 196,00 |
| 31.07.2026 | 61,05 | 61,40 | 58,80 | 58,80 | -3,61% | 30,00 |
| 30.07.2026 | 60,85 | 61,90 | 60,85 | 61,00 | 0,00% | 1,00 |
| 29.07.2026 | 61,20 | 62,10 | 61,00 | 61,00 | -0,16% | 1,00 |
| 28.07.2026 | 58,60 | 61,10 | 58,60 | 61,10 | 4,36% | 499,00 |
| 27.07.2026 | 57,10 | 58,65 | 56,50 | 58,55 | 4,46% | 292,00 |
| 24.07.2026 | 55,65 | 56,20 | 55,65 | 56,05 | -0,80% | - |
| 23.07.2026 | 56,65 | 56,65 | 56,20 | 56,50 | -2,67% | 1,00 |
| 22.07.2026 | 57,55 | 58,05 | 57,30 | 58,05 | 1,31% | - |
| 21.07.2026 | 57,60 | 57,60 | 57,30 | 57,30 | 0,09% | - |
| 20.07.2026 | 56,85 | 57,25 | 56,85 | 57,25 | 1,24% | 200,00 |
| 17.07.2026 | 56,10 | 56,75 | 56,10 | 56,55 | -0,35% | - |
| 16.07.2026 | 56,50 | 56,75 | 56,20 | 56,75 | 1,43% | - |
| 15.07.2026 | 55,40 | 56,70 | 55,15 | 55,95 | 1,63% | 64,00 |
| 14.07.2026 | 55,75 | 55,75 | 54,35 | 55,05 | -1,61% | 1,00 |
| 13.07.2026 | 56,35 | 57,20 | 55,95 | 55,95 | 0,54% | 131,00 |
| 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 |