59,350€
2,06%
Echtzeit-Aktienkurs CTS Eventim AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur CTS Eventim AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 58,13 | 59,25 | 57,95 | 59,25 | 1,85% | - |
| 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 |
| 29.04.2026 | 58,00 | 58,05 | 56,25 | 56,30 | -2,68% | 934,00 |
| 28.04.2026 | 59,55 | 59,55 | 57,40 | 57,85 | -2,77% | 839,00 |
| 27.04.2026 | 58,10 | 59,70 | 57,60 | 59,50 | 2,32% | 3.028,00 |
| 24.04.2026 | 57,90 | 58,45 | 57,75 | 58,15 | 0,69% | 399,00 |
| 23.04.2026 | 56,60 | 58,00 | 56,60 | 57,75 | 0,87% | 608,00 |
| 22.04.2026 | 58,80 | 59,30 | 56,95 | 57,25 | -1,89% | 960,00 |
| 21.04.2026 | 58,90 | 59,95 | 58,05 | 58,35 | -0,43% | 5.805,00 |
| 20.04.2026 | 59,65 | 59,65 | 58,50 | 58,60 | -1,76% | 4.136,00 |
| 17.04.2026 | 58,20 | 60,90 | 57,95 | 59,65 | 2,84% | 3.965,00 |
| 16.04.2026 | 56,40 | 58,35 | 56,40 | 58,00 | 2,93% | 6.967,00 |
| 15.04.2026 | 55,20 | 56,60 | 54,90 | 56,35 | 1,35% | 6.334,00 |
| 14.04.2026 | 54,55 | 56,00 | 54,00 | 55,60 | 2,39% | 4.732,00 |
| 13.04.2026 | 54,00 | 54,65 | 52,90 | 54,30 | 0,37% | 5.009,00 |
| 10.04.2026 | 53,00 | 54,50 | 52,95 | 54,10 | 2,46% | 4.881,00 |
| 09.04.2026 | 52,95 | 53,20 | 52,10 | 52,80 | -0,56% | 2.068,00 |
| 08.04.2026 | 53,45 | 54,45 | 51,80 | 53,10 | 4,53% | 3.611,00 |
| 07.04.2026 | 51,90 | 52,35 | 50,40 | 50,80 | -0,78% | 7.111,00 |
| 02.04.2026 | 51,25 | 51,40 | 50,50 | 51,20 | -1,54% | 5.011,00 |
| 01.04.2026 | 50,30 | 52,25 | 50,25 | 52,00 | 3,59% | 5.253,00 |
| 31.03.2026 | 50,05 | 50,75 | 49,58 | 50,20 | 0,84% | 4.988,00 |
| 30.03.2026 | 49,30 | 50,25 | 48,74 | 49,78 | 2,85% | 13.807,00 |
| 27.03.2026 | 64,80 | 65,95 | 48,36 | 48,40 | -27,98% | 30.155,00 |
| 26.03.2026 | 64,25 | 67,30 | 63,35 | 67,20 | 4,67% | 655,00 |
| 25.03.2026 | 63,85 | 64,90 | 63,65 | 64,20 | 0,86% | 569,00 |
| 24.03.2026 | 62,80 | 63,85 | 62,80 | 63,65 | 0,32% | 178,00 |
| 23.03.2026 | 62,75 | 64,40 | 61,20 | 63,45 | 0,63% | 1.968,00 |
| 20.03.2026 | 64,50 | 65,45 | 62,75 | 63,05 | -3,00% | 222,00 |
| 19.03.2026 | 66,00 | 66,20 | 64,70 | 65,00 | -1,59% | 5.380,00 |
| 18.03.2026 | 67,60 | 67,70 | 66,05 | 66,05 | -1,56% | 350,00 |