69,000€
0,22%
Echtzeit-Aktienkurs CTS EVENTIM KGAA
Bid:
Ask:
Aktienkurse zur CTS EVENTIM KGAA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 69,00 | 69,05 | 67,78 | 68,95 | -0,18% | 2.670,00 |
| 05.02.2026 | 68,88 | 69,45 | 67,95 | 69,08 | 0,62% | 4.760,00 |
| 04.02.2026 | 69,13 | 69,30 | 67,90 | 68,65 | -0,36% | 1.596,00 |
| 03.02.2026 | 71,40 | 71,55 | 67,95 | 68,90 | -3,23% | 4.780,00 |
| 02.02.2026 | 70,65 | 72,00 | 70,53 | 71,20 | 0,00% | 1.500,00 |
| 30.01.2026 | 71,10 | 71,70 | 70,75 | 71,20 | 0,04% | 1.175,00 |
| 29.01.2026 | 72,78 | 72,93 | 70,45 | 71,18 | -2,40% | 3.368,00 |
| 28.01.2026 | 73,08 | 73,15 | 71,15 | 72,93 | -0,14% | 4.872,00 |
| 27.01.2026 | 73,90 | 74,15 | 72,25 | 73,03 | -1,18% | 2.010,00 |
| 26.01.2026 | 73,20 | 74,10 | 72,55 | 73,90 | 1,72% | 4.846,00 |
| 23.01.2026 | 72,58 | 73,05 | 72,05 | 72,65 | -0,07% | 5.431,00 |
| 22.01.2026 | 72,93 | 73,00 | 72,00 | 72,70 | -0,27% | 2.970,00 |
| 21.01.2026 | 72,18 | 72,98 | 70,15 | 72,90 | 0,97% | 9.774,00 |
| 20.01.2026 | 73,65 | 73,68 | 71,40 | 72,20 | -2,07% | 3.745,00 |
| 19.01.2026 | 77,00 | 77,00 | 73,68 | 73,73 | -4,66% | 7.668,00 |
| 16.01.2026 | 76,38 | 77,40 | 75,65 | 77,33 | 1,34% | 7.333,00 |
| 15.01.2026 | 76,80 | 77,05 | 75,40 | 76,30 | -0,49% | 4.160,00 |
| 14.01.2026 | 78,30 | 78,60 | 76,33 | 76,68 | -2,04% | 4.870,00 |
| 13.01.2026 | 80,00 | 80,25 | 77,85 | 78,28 | -1,91% | 1.177,00 |
| 12.01.2026 | 80,08 | 80,08 | 79,05 | 79,80 | 0,47% | 11.535,00 |
| 09.01.2026 | 78,40 | 79,65 | 77,80 | 79,43 | 1,37% | 6.925,00 |
| 08.01.2026 | 78,13 | 78,75 | 77,90 | 78,35 | 0,13% | 9.310,00 |
| 07.01.2026 | 78,78 | 79,00 | 77,40 | 78,25 | -0,63% | 2.351,00 |
| 06.01.2026 | 80,45 | 80,93 | 77,40 | 78,75 | -1,75% | 8.652,00 |
| 05.01.2026 | 78,33 | 80,15 | 77,75 | 80,15 | 2,69% | 4.436,00 |
| 02.01.2026 | 78,58 | 78,90 | 77,20 | 78,05 | -0,83% | 6.120,00 |
| 30.12.2025 | 78,45 | 78,80 | 78,28 | 78,70 | 0,38% | 464,00 |
| 29.12.2025 | 78,08 | 78,95 | 77,38 | 78,40 | 0,64% | 3.155,00 |
| 23.12.2025 | 77,55 | 77,95 | 77,05 | 77,90 | 0,65% | 8.834,00 |
| 22.12.2025 | 77,63 | 77,80 | 76,80 | 77,40 | -0,06% | 3.366,00 |
| 19.12.2025 | 77,33 | 77,75 | 76,55 | 77,45 | 0,32% | 2.980,00 |
| 18.12.2025 | 76,73 | 77,60 | 76,55 | 77,20 | 0,85% | 1.090,00 |
| 17.12.2025 | 76,85 | 76,95 | 76,05 | 76,55 | -0,26% | 3.095,00 |
| 16.12.2025 | 76,83 | 77,23 | 75,95 | 76,75 | -0,52% | 350,00 |
| 15.12.2025 | 77,68 | 77,75 | 76,70 | 77,15 | -0,32% | 3.734,00 |
| 12.12.2025 | 78,38 | 78,80 | 77,38 | 77,40 | -0,64% | 2.207,00 |
| 11.12.2025 | 79,15 | 79,35 | 77,40 | 77,90 | -1,89% | 8.700,00 |
| 10.12.2025 | 81,05 | 81,15 | 79,25 | 79,40 | -2,19% | 1.366,00 |
| 09.12.2025 | 80,83 | 81,30 | 80,55 | 81,18 | 0,84% | 650,00 |
| 08.12.2025 | 81,78 | 82,00 | 80,35 | 80,50 | -1,50% | 2.384,00 |
| 05.12.2025 | 80,48 | 81,80 | 80,15 | 81,73 | 1,52% | 2.070,00 |
| 04.12.2025 | 79,45 | 80,80 | 79,23 | 80,50 | 1,64% | - |
| 03.12.2025 | 81,25 | 81,30 | 78,85 | 79,20 | -2,34% | 4.681,00 |
| 02.12.2025 | 82,55 | 83,10 | 80,85 | 81,10 | -1,52% | - |
| 01.12.2025 | 84,30 | 84,63 | 81,55 | 82,35 | -2,43% | 2.971,00 |
| 28.11.2025 | 83,00 | 84,95 | 82,75 | 84,40 | 1,69% | 1.687,00 |
| 27.11.2025 | 82,33 | 83,15 | 82,15 | 83,00 | 0,67% | - |
| 26.11.2025 | 84,00 | 84,23 | 81,35 | 82,45 | -1,70% | 984,00 |
| 25.11.2025 | 83,40 | 84,00 | 81,85 | 83,88 | 0,57% | 1.050,00 |
| 24.11.2025 | 85,40 | 86,30 | 83,08 | 83,40 | -1,07% | 5.562,00 |
| 21.11.2025 | 77,15 | 84,93 | 77,05 | 84,30 | 7,83% | 2.188,00 |
| 20.11.2025 | 80,23 | 80,65 | 74,65 | 78,18 | -2,04% | 4.540,00 |
| 19.11.2025 | 77,15 | 80,18 | 76,95 | 79,80 | 3,43% | 2.250,00 |
| 18.11.2025 | 78,03 | 79,25 | 77,10 | 77,15 | -1,66% | - |
| 17.11.2025 | 79,05 | 79,40 | 78,10 | 78,45 | -0,70% | 1.116,00 |
| 14.11.2025 | 80,65 | 80,85 | 78,83 | 79,00 | -1,74% | 4.196,00 |
| 13.11.2025 | 80,90 | 82,75 | 79,95 | 80,40 | -0,31% | 7.539,00 |
| 12.11.2025 | 80,73 | 81,15 | 80,40 | 80,65 | 0,12% | 3.404,00 |
| 11.11.2025 | 79,75 | 80,78 | 79,00 | 80,55 | 1,00% | 10.288,00 |
| 10.11.2025 | 79,95 | 80,40 | 78,90 | 79,75 | 0,13% | 4.464,00 |
| 07.11.2025 | 79,35 | 80,15 | 78,65 | 79,65 | 0,63% | 11.044,00 |
| 06.11.2025 | 79,80 | 80,15 | 79,05 | 79,15 | -0,94% | - |
| 05.11.2025 | 76,28 | 80,65 | 75,65 | 79,90 | 4,41% | 4.790,00 |
| 04.11.2025 | 77,20 | 77,53 | 76,45 | 76,53 | -1,32% | 3.084,00 |
| 03.11.2025 | 77,78 | 78,25 | 76,98 | 77,55 | 0,00% | 1.424,00 |
| 31.10.2025 | 78,15 | 78,50 | 77,50 | 77,55 | -0,70% | 2.430,00 |
| 30.10.2025 | 77,05 | 78,50 | 76,88 | 78,10 | 1,43% | 5.050,00 |
| 29.10.2025 | 78,48 | 78,73 | 76,73 | 77,00 | -1,91% | 7.880,00 |
| 28.10.2025 | 78,70 | 78,95 | 77,05 | 78,50 | -0,57% | 3.626,00 |
| 27.10.2025 | 80,15 | 80,28 | 78,55 | 78,95 | -1,13% | - |
| 24.10.2025 | 79,63 | 80,80 | 79,20 | 79,85 | 0,63% | 3.878,00 |
| 23.10.2025 | 79,48 | 80,05 | 79,05 | 79,35 | 0,09% | 7.780,00 |
| 22.10.2025 | 79,23 | 79,95 | 78,90 | 79,28 | 0,09% | 240,00 |
| 21.10.2025 | 78,35 | 79,33 | 78,20 | 79,20 | 1,02% | 1.707,00 |
| 20.10.2025 | 78,63 | 78,65 | 77,45 | 78,40 | 0,13% | 2.507,00 |
| 17.10.2025 | 76,88 | 78,50 | 76,35 | 78,30 | 1,56% | 6.363,00 |
| 16.10.2025 | 79,35 | 79,70 | 76,65 | 77,10 | -2,53% | 5.787,00 |
| 15.10.2025 | 79,58 | 79,85 | 78,98 | 79,10 | -0,32% | 4.284,00 |
| 14.10.2025 | 80,38 | 80,40 | 78,70 | 79,35 | -1,55% | 1.721,00 |
| 13.10.2025 | 79,65 | 81,05 | 79,53 | 80,60 | 1,83% | 1.225,00 |
| 10.10.2025 | 81,05 | 81,25 | 79,08 | 79,15 | -2,10% | 5.855,00 |
| 09.10.2025 | 80,98 | 81,33 | 80,20 | 80,85 | -0,37% | 1.300,00 |
| 08.10.2025 | 81,33 | 81,50 | 80,65 | 81,15 | 0,00% | 870,00 |
| 07.10.2025 | 82,65 | 82,75 | 81,15 | 81,15 | -1,76% | 4.499,00 |
| 06.10.2025 | 83,23 | 83,70 | 82,45 | 82,60 | -0,78% | 1.241,00 |
| 03.10.2025 | 84,03 | 84,13 | 82,95 | 83,25 | -0,60% | 865,00 |
| 02.10.2025 | 84,38 | 84,90 | 82,65 | 83,75 | -0,48% | 2.421,00 |
| 01.10.2025 | 83,23 | 84,40 | 83,13 | 84,15 | 0,81% | 1.230,00 |
| 30.09.2025 | 82,55 | 83,48 | 82,20 | 83,48 | 1,30% | 3.681,00 |
| 29.09.2025 | 83,10 | 83,63 | 82,40 | 82,40 | -0,54% | 3.820,00 |
| 26.09.2025 | 82,73 | 83,20 | 82,35 | 82,85 | 0,39% | 10.545,00 |
| 25.09.2025 | 82,68 | 82,85 | 81,95 | 82,53 | 0,09% | 516,00 |
| 24.09.2025 | 82,75 | 83,05 | 82,15 | 82,45 | 0,00% | 2.145,00 |
| 23.09.2025 | 82,05 | 83,30 | 81,95 | 82,45 | 0,55% | 1.080,00 |
| 22.09.2025 | 82,95 | 83,13 | 81,65 | 82,00 | -1,15% | 1.035,00 |
| 19.09.2025 | 83,68 | 84,00 | 82,45 | 82,95 | -0,78% | 1.964,00 |
| 18.09.2025 | 83,90 | 84,35 | 82,70 | 83,60 | 0,00% | 1.160,00 |
| 17.09.2025 | 85,45 | 85,60 | 83,60 | 83,60 | -2,11% | 3.600,00 |
| 16.09.2025 | 87,33 | 87,40 | 85,18 | 85,40 | -1,95% | 7.928,00 |
| 15.09.2025 | 86,85 | 87,55 | 86,85 | 87,10 | 0,40% | 920,00 |