56,025€
-1,62%
Echtzeit-Aktienkurs CTS Eventim AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur CTS Eventim AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 57,43 | 57,90 | 55,75 | 56,05 | -1,80% | 1.900,00 |
| 16.09.2026 | 55,63 | 57,60 | 55,30 | 57,08 | 2,93% | 7.547,00 |
| 15.09.2026 | 56,35 | 56,38 | 55,40 | 55,45 | -1,99% | 9.085,00 |
| 14.09.2026 | 56,68 | 57,68 | 56,10 | 56,58 | -0,61% | 7.765,00 |
| 11.09.2026 | 55,75 | 57,10 | 55,65 | 56,93 | 1,97% | 1.690,00 |
| 10.09.2026 | 56,65 | 57,15 | 55,63 | 55,83 | -0,98% | 3.822,00 |
| 09.09.2026 | 56,45 | 57,50 | 55,75 | 56,38 | -0,27% | 5.348,00 |
| 08.09.2026 | 57,25 | 57,45 | 56,15 | 56,53 | -1,40% | 6.849,00 |
| 07.09.2026 | 58,58 | 58,63 | 56,33 | 57,33 | -2,43% | 1.835,00 |
| 04.09.2026 | 58,85 | 59,65 | 58,15 | 58,75 | 0,13% | 7.334,00 |
| 03.09.2026 | 58,38 | 58,90 | 57,45 | 58,68 | 0,43% | 3.812,00 |
| 02.09.2026 | 57,25 | 58,68 | 56,00 | 58,43 | 1,96% | 4.990,00 |
| 01.09.2026 | 58,63 | 58,63 | 57,03 | 57,30 | -2,18% | 4.556,00 |
| 31.08.2026 | 59,45 | 59,45 | 58,48 | 58,58 | -1,51% | 3.935,00 |
| 28.08.2026 | 60,40 | 60,43 | 58,90 | 59,48 | -1,33% | 8.624,00 |
| 27.08.2026 | 59,45 | 60,40 | 58,25 | 60,28 | 1,99% | 2.385,00 |
| 26.08.2026 | 58,93 | 59,78 | 57,85 | 59,10 | -0,46% | 4.639,00 |
| 25.08.2026 | 61,08 | 62,58 | 58,55 | 59,38 | -2,70% | 8.917,00 |
| 24.08.2026 | 59,43 | 61,30 | 59,15 | 61,03 | 3,08% | 18.665,00 |
| 21.08.2026 | 56,70 | 59,68 | 53,53 | 59,20 | 5,06% | 8.077,00 |
| 20.08.2026 | 58,45 | 58,93 | 54,10 | 56,35 | -3,18% | 10.052,00 |
| 19.08.2026 | 57,73 | 58,30 | 56,73 | 58,20 | 0,65% | 5.000,00 |
| 18.08.2026 | 57,53 | 58,00 | 57,20 | 57,83 | 0,52% | 5.943,00 |
| 17.08.2026 | 59,00 | 59,25 | 57,45 | 57,53 | -2,33% | 8.190,00 |
| 14.08.2026 | 57,68 | 59,25 | 57,55 | 58,90 | 2,08% | 4.304,00 |
| 13.08.2026 | 58,68 | 58,83 | 57,05 | 57,70 | -1,58% | 4.767,00 |
| 12.08.2026 | 58,35 | 59,50 | 57,65 | 58,63 | 0,56% | 1.917,00 |
| 11.08.2026 | 57,88 | 58,85 | 57,35 | 58,30 | 0,47% | 3.405,00 |
| 10.08.2026 | 58,80 | 59,75 | 57,58 | 58,03 | -1,28% | 10.532,00 |
| 07.08.2026 | 58,13 | 59,68 | 57,95 | 58,78 | 1,03% | 1.046,00 |
| 06.08.2026 | 57,85 | 58,90 | 57,85 | 58,18 | 0,34% | 2.338,00 |
| 05.08.2026 | 58,78 | 58,95 | 57,70 | 57,98 | -1,07% | 4.131,00 |
| 04.08.2026 | 58,63 | 58,98 | 57,10 | 58,60 | -0,13% | 9.679,00 |
| 03.08.2026 | 59,18 | 59,40 | 58,18 | 58,68 | -0,30% | 16.588,00 |
| 31.07.2026 | 61,40 | 61,65 | 57,65 | 58,85 | -3,92% | 2.445,00 |
| 30.07.2026 | 61,13 | 62,35 | 60,98 | 61,25 | 0,33% | 5.564,00 |
| 29.07.2026 | 61,33 | 62,30 | 60,60 | 61,05 | -0,53% | 3.738,00 |
| 28.07.2026 | 58,90 | 61,98 | 58,80 | 61,38 | 4,29% | 7.256,00 |
| 27.07.2026 | 56,75 | 59,60 | 56,68 | 58,85 | 4,72% | 11.641,00 |
| 24.07.2026 | 55,78 | 57,43 | 55,65 | 56,20 | 0,90% | 6.090,00 |
| 23.07.2026 | 57,05 | 57,35 | 54,68 | 55,70 | -2,58% | 8.290,00 |
| 22.07.2026 | 58,08 | 58,30 | 56,88 | 57,18 | -1,21% | 7.814,00 |
| 21.07.2026 | 57,65 | 58,30 | 56,85 | 57,88 | 0,30% | 1.142,00 |
| 20.07.2026 | 57,20 | 58,25 | 56,60 | 57,70 | 1,67% | 6.706,00 |
| 17.07.2026 | 56,30 | 57,30 | 55,75 | 56,75 | 0,13% | 5.744,00 |
| 16.07.2026 | 56,85 | 57,20 | 56,10 | 56,68 | -0,35% | 2.500,00 |
| 15.07.2026 | 55,68 | 57,08 | 55,10 | 56,88 | 2,06% | 5.570,00 |
| 14.07.2026 | 56,35 | 56,40 | 54,28 | 55,73 | -1,28% | 4.970,00 |
| 13.07.2026 | 55,95 | 57,50 | 55,88 | 56,45 | 0,49% | 5.324,00 |
| 10.07.2026 | 53,63 | 56,70 | 53,63 | 56,18 | 4,66% | 6.193,00 |
| 09.07.2026 | 54,53 | 54,80 | 53,40 | 53,68 | -1,33% | 3.033,00 |
| 08.07.2026 | 56,73 | 57,03 | 53,93 | 54,40 | -4,27% | 4.222,00 |
| 07.07.2026 | 57,13 | 58,00 | 56,60 | 56,83 | -1,13% | 3.616,00 |
| 06.07.2026 | 57,35 | 58,90 | 56,70 | 57,48 | 0,44% | 2.785,00 |
| 03.07.2026 | 57,50 | 58,05 | 56,90 | 57,23 | 0,09% | 4.850,00 |
| 02.07.2026 | 55,33 | 57,50 | 54,80 | 57,18 | 6,77% | 9.220,00 |
| 01.07.2026 | 50,90 | 53,80 | 50,90 | 53,55 | 4,79% | 1.980,00 |
| 30.06.2026 | 50,50 | 51,30 | 50,45 | 51,10 | 1,19% | 1.220,00 |
| 29.06.2026 | 49,86 | 50,65 | 49,50 | 50,50 | 2,31% | 2.928,00 |
| 26.06.2026 | 49,64 | 49,74 | 48,78 | 49,36 | -0,88% | 416,00 |
| 25.06.2026 | 50,60 | 50,65 | 49,52 | 49,80 | -1,68% | 1.450,00 |
| 24.06.2026 | 50,45 | 50,65 | 49,46 | 50,65 | 0,20% | 733,00 |
| 23.06.2026 | 51,00 | 51,10 | 50,15 | 50,55 | -1,27% | 2.479,00 |
| 22.06.2026 | 52,25 | 52,40 | 50,85 | 51,20 | -2,01% | 3.110,00 |
| 19.06.2026 | 52,65 | 52,90 | 52,10 | 52,25 | -1,14% | 420,00 |
| 18.06.2026 | 53,60 | 53,60 | 52,35 | 52,85 | -1,12% | 932,00 |
| 17.06.2026 | 54,55 | 55,10 | 53,40 | 53,45 | -1,84% | 1.424,00 |
| 16.06.2026 | 53,05 | 54,85 | 53,05 | 54,45 | 2,64% | 1.976,00 |
| 15.06.2026 | 51,30 | 53,55 | 51,30 | 53,05 | 4,53% | 7.059,00 |
| 12.06.2026 | 50,20 | 51,15 | 50,15 | 50,75 | 1,10% | 2.454,00 |
| 11.06.2026 | 50,15 | 50,25 | 49,28 | 50,20 | 0,10% | 3.805,00 |
| 10.06.2026 | 51,00 | 51,10 | 50,10 | 50,15 | -1,96% | 2.342,00 |
| 09.06.2026 | 51,60 | 51,90 | 50,35 | 51,15 | -1,06% | 4.857,00 |
| 08.06.2026 | 51,85 | 52,75 | 51,30 | 51,70 | -4,88% | 2.887,00 |
| 05.06.2026 | 55,70 | 56,35 | 54,10 | 54,35 | -3,29% | 2.381,00 |
| 04.06.2026 | 55,20 | 56,50 | 55,20 | 56,20 | 1,54% | 693,00 |
| 03.06.2026 | 57,95 | 57,95 | 54,90 | 55,35 | -4,49% | 3.633,00 |
| 02.06.2026 | 61,65 | 61,65 | 57,85 | 57,95 | -5,77% | 1.971,00 |
| 01.06.2026 | 62,20 | 63,30 | 60,65 | 61,50 | -0,73% | 5.727,00 |
| 29.05.2026 | 59,95 | 62,50 | 59,95 | 61,95 | 5,00% | 5.167,00 |
| 28.05.2026 | 55,65 | 62,80 | 54,70 | 59,00 | 2,70% | 4.754,00 |
| 27.05.2026 | 57,40 | 58,00 | 57,10 | 57,45 | 0,52% | 1.780,00 |
| 26.05.2026 | 57,15 | 57,45 | 56,70 | 57,15 | -0,17% | 3.394,00 |
| 25.05.2026 | 56,75 | 57,40 | 56,65 | 57,25 | 2,23% | 1.552,00 |
| 22.05.2026 | 56,60 | 56,75 | 55,40 | 56,00 | -0,71% | 1.121,00 |
| 21.05.2026 | 56,35 | 56,50 | 55,60 | 56,40 | 0,53% | 1.647,00 |
| 20.05.2026 | 54,65 | 56,30 | 54,65 | 56,10 | -0,09% | 760,00 |
| 19.05.2026 | 55,30 | 56,90 | 55,30 | 56,15 | 1,17% | 959,00 |
| 18.05.2026 | 55,30 | 56,30 | 54,25 | 55,50 | 0,18% | 759,00 |
| 15.05.2026 | 55,35 | 56,20 | 55,15 | 55,40 | -0,36% | 1.200,00 |
| 14.05.2026 | 54,30 | 56,10 | 53,80 | 55,60 | 2,58% | 676,00 |
| 13.05.2026 | 55,40 | 55,50 | 53,70 | 54,20 | -2,17% | 3.081,00 |
| 12.05.2026 | 54,80 | 55,70 | 53,90 | 55,40 | 0,36% | 1.402,00 |
| 11.05.2026 | 55,95 | 55,95 | 54,70 | 55,20 | -1,43% | 4.222,00 |
| 08.05.2026 | 55,95 | 56,05 | 55,25 | 56,00 | 0,27% | 1.540,00 |
| 07.05.2026 | 55,95 | 57,05 | 55,80 | 55,85 | -0,27% | 2.756,00 |
| 06.05.2026 | 54,60 | 57,10 | 54,60 | 56,00 | 2,56% | 2.124,00 |
| 05.05.2026 | 54,15 | 55,30 | 53,80 | 54,60 | 0,83% | 493,00 |
| 04.05.2026 | 56,25 | 56,45 | 53,85 | 54,15 | -3,30% | 3.185,00 |
| 30.04.2026 | 56,15 | 56,65 | 55,80 | 56,00 | -0,53% | 170,00 |