52,800€
-0,09%
Echtzeit-Aktienkurs CTS Eventim AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur CTS Eventim AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 52,75 | 52,98 | 52,15 | 52,80 | -0,75% | 170,00 |
| 18.06.2026 | 53,55 | 53,85 | 52,15 | 53,20 | -0,47% | 5.190,00 |
| 17.06.2026 | 54,68 | 55,15 | 53,43 | 53,45 | -2,06% | 6.692,00 |
| 16.06.2026 | 53,13 | 55,05 | 53,10 | 54,58 | 2,54% | 7.984,00 |
| 15.06.2026 | 51,63 | 53,70 | 51,58 | 53,23 | 4,67% | 13.782,00 |
| 12.06.2026 | 50,23 | 51,15 | 50,08 | 50,85 | 1,48% | 5.901,00 |
| 11.06.2026 | 50,13 | 50,58 | 49,08 | 50,11 | -0,08% | 11.293,00 |
| 10.06.2026 | 51,13 | 51,20 | 50,05 | 50,15 | -1,96% | 10.413,00 |
| 09.06.2026 | 51,65 | 52,15 | 50,07 | 51,15 | -1,16% | 8.777,00 |
| 08.06.2026 | 52,35 | 52,95 | 50,85 | 51,75 | -4,92% | 7.685,00 |
| 05.06.2026 | 55,75 | 56,40 | 54,15 | 54,43 | -3,33% | 7.129,00 |
| 04.06.2026 | 55,33 | 56,85 | 55,33 | 56,30 | 1,44% | 4.743,00 |
| 03.06.2026 | 58,00 | 58,05 | 55,08 | 55,50 | -4,52% | 9.633,00 |
| 02.06.2026 | 61,48 | 61,83 | 57,85 | 58,13 | -5,33% | 6.969,00 |
| 01.06.2026 | 62,68 | 63,50 | 60,33 | 61,40 | -1,09% | 27.560,00 |
| 29.05.2026 | 59,90 | 63,73 | 59,65 | 62,08 | 5,03% | 12.496,00 |
| 28.05.2026 | 55,73 | 63,03 | 54,35 | 59,10 | 2,65% | 13.856,00 |
| 27.05.2026 | 57,30 | 58,05 | 56,80 | 57,58 | 0,57% | 6.550,00 |
| 26.05.2026 | 57,23 | 57,53 | 56,45 | 57,25 | -0,26% | 15.526,00 |
| 25.05.2026 | 56,98 | 57,53 | 56,55 | 57,40 | 2,36% | 8.535,00 |
| 22.05.2026 | 56,68 | 56,85 | 55,28 | 56,08 | -1,02% | 4.672,00 |
| 21.05.2026 | 56,15 | 56,88 | 55,40 | 56,65 | 0,80% | 4.534,00 |
| 20.05.2026 | 55,93 | 56,55 | 54,03 | 56,20 | 0,18% | 1.747,00 |
| 19.05.2026 | 55,50 | 56,93 | 55,33 | 56,10 | 1,54% | 6.326,00 |
| 18.05.2026 | 55,23 | 56,35 | 54,30 | 55,25 | -0,45% | 5.050,00 |
| 15.05.2026 | 55,23 | 56,30 | 55,23 | 55,50 | -0,40% | 13.450,00 |
| 14.05.2026 | 54,23 | 56,25 | 54,05 | 55,73 | 2,48% | 11.893,00 |
| 13.05.2026 | 55,63 | 55,63 | 53,75 | 54,38 | -1,94% | 8.312,00 |
| 12.05.2026 | 54,98 | 55,80 | 53,93 | 55,45 | 0,36% | 9.934,00 |
| 11.05.2026 | 55,80 | 55,93 | 54,65 | 55,25 | -1,47% | 8.452,00 |
| 08.05.2026 | 55,98 | 56,35 | 55,13 | 56,08 | 0,31% | 6.214,00 |
| 07.05.2026 | 56,03 | 57,15 | 55,83 | 55,90 | -0,22% | 10.457,00 |
| 06.05.2026 | 54,60 | 57,18 | 54,35 | 56,03 | 2,61% | 5.053,00 |
| 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% | 5.230,00 |
| 18.03.2026 | 67,60 | 67,70 | 66,05 | 66,05 | -1,56% | 350,00 |
| 17.03.2026 | 67,95 | 68,10 | 67,10 | 67,10 | -1,61% | 112,00 |
| 16.03.2026 | 69,85 | 69,95 | 66,45 | 68,20 | -0,87% | 20,00 |
| 13.03.2026 | 69,00 | 69,95 | 68,30 | 68,80 | -0,22% | 1.320,00 |
| 12.03.2026 | 69,25 | 70,10 | 68,90 | 68,95 | -0,79% | 417,00 |
| 11.03.2026 | 69,20 | 70,10 | 68,70 | 69,50 | 0,58% | 1.050,00 |
| 10.03.2026 | 68,05 | 69,45 | 67,70 | 69,10 | 1,54% | 503,00 |
| 09.03.2026 | 66,20 | 68,05 | 65,60 | 68,05 | 0,81% | 508,00 |
| 06.03.2026 | 68,15 | 68,40 | 66,55 | 67,50 | -0,59% | 490,00 |
| 05.03.2026 | 65,50 | 68,00 | 65,30 | 67,90 | 3,11% | 1.060,00 |
| 04.03.2026 | 65,80 | 66,60 | 65,40 | 65,85 | -0,45% | 929,00 |
| 03.03.2026 | 66,40 | 66,75 | 64,60 | 66,15 | -2,29% | 382,00 |
| 02.03.2026 | 68,10 | 68,10 | 65,90 | 67,70 | -1,31% | 270,00 |
| 27.02.2026 | 65,70 | 68,80 | 65,65 | 68,60 | 4,73% | 1.592,00 |
| 26.02.2026 | 64,05 | 65,90 | 63,60 | 65,50 | 2,02% | 1.244,00 |
| 25.02.2026 | 64,90 | 65,05 | 64,15 | 64,20 | -1,38% | 740,00 |
| 24.02.2026 | 65,80 | 65,85 | 64,65 | 65,10 | -0,99% | 60,00 |
| 23.02.2026 | 67,20 | 67,20 | 65,45 | 65,75 | -1,79% | 544,00 |
| 20.02.2026 | 65,80 | 67,05 | 65,55 | 66,95 | 1,83% | 565,00 |
| 19.02.2026 | 65,00 | 65,90 | 64,90 | 65,75 | 1,15% | 495,00 |
| 18.02.2026 | 65,80 | 66,20 | 64,30 | 65,00 | -1,52% | 414,00 |
| 17.02.2026 | 65,20 | 66,00 | 64,45 | 66,00 | 0,84% | 947,00 |
| 16.02.2026 | 67,00 | 67,00 | 65,20 | 65,45 | -2,46% | 1.364,00 |
| 13.02.2026 | 68,20 | 68,30 | 66,50 | 67,10 | -1,83% | 3.453,00 |
| 12.02.2026 | 68,50 | 68,90 | 67,70 | 68,35 | -0,29% | 460,00 |
| 11.02.2026 | 70,15 | 70,65 | 67,70 | 68,55 | -2,42% | 3.171,00 |
| 10.02.2026 | 68,30 | 70,50 | 68,10 | 70,25 | 2,86% | 1.534,00 |
| 09.02.2026 | 69,40 | 69,50 | 67,65 | 68,30 | -0,94% | 7,00 |
| 06.02.2026 | 68,90 | 69,05 | 67,85 | 68,95 | 0,15% | 600,00 |
| 05.02.2026 | 68,75 | 69,25 | 68,00 | 68,85 | 0,07% | 340,00 |
| 04.02.2026 | 68,90 | 69,25 | 67,90 | 68,80 | -0,07% | 468,00 |
| 03.02.2026 | 71,15 | 71,40 | 68,20 | 68,85 | -3,16% | 1.804,00 |
| 02.02.2026 | 70,80 | 71,90 | 70,55 | 71,10 | 0,00% | 142,00 |
| 30.01.2026 | 70,90 | 71,70 | 70,85 | 71,10 | 0,07% | 87,00 |
| 29.01.2026 | 72,70 | 72,70 | 70,55 | 71,05 | -2,34% | 1.052,00 |
| 28.01.2026 | 72,95 | 73,15 | 71,35 | 72,75 | -0,27% | 777,00 |