81,650€
1,43%
Echtzeit-Aktienkurs CTS EVENTIM KGAA
Bid:
Ask:
Aktienkurse zur CTS EVENTIM KGAA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2025 | 87,18 | 87,85 | 86,65 | 86,75 | -0,40% | 6.519,00 |
| 11.09.2025 | 88,25 | 88,63 | 86,50 | 87,10 | -1,30% | 2.396,00 |
| 10.09.2025 | 88,35 | 89,65 | 88,10 | 88,25 | 0,28% | 5.237,00 |
| 09.09.2025 | 86,28 | 89,55 | 86,10 | 88,00 | 1,97% | 6.237,00 |
| 08.09.2025 | 84,23 | 86,90 | 83,80 | 86,30 | 4,73% | 2.360,00 |
| 05.09.2025 | 84,95 | 85,05 | 81,38 | 82,40 | -2,77% | 4.187,00 |
| 04.09.2025 | 81,45 | 84,85 | 80,98 | 84,75 | 3,86% | 6.307,00 |
| 03.09.2025 | 79,78 | 82,33 | 79,78 | 81,60 | 2,32% | 3.665,00 |
| 02.09.2025 | 79,98 | 80,58 | 78,15 | 79,75 | 1,53% | 3.960,00 |
| 01.09.2025 | 80,58 | 80,93 | 78,40 | 78,55 | -2,18% | 5.842,00 |
| 29.08.2025 | 80,28 | 80,80 | 79,75 | 80,30 | -0,16% | 1.628,00 |
| 28.08.2025 | 81,30 | 81,55 | 80,23 | 80,43 | -0,95% | 1.536,00 |
| 27.08.2025 | 81,53 | 82,20 | 80,43 | 81,20 | -0,25% | 3.810,00 |
| 26.08.2025 | 82,33 | 83,30 | 80,80 | 81,40 | -1,45% | 5.106,00 |
| 25.08.2025 | 81,13 | 82,85 | 81,03 | 82,60 | 1,91% | 6.523,00 |
| 22.08.2025 | 82,08 | 82,33 | 78,45 | 81,05 | -2,26% | 7.379,00 |
| 21.08.2025 | 89,88 | 89,93 | 79,75 | 82,93 | -16,76% | 10.939,00 |
| 20.08.2025 | 99,00 | 99,85 | 98,00 | 99,63 | 0,56% | 3.021,00 |
| 19.08.2025 | 99,85 | 100,70 | 98,93 | 99,08 | -0,92% | 1.349,00 |
| 18.08.2025 | 97,75 | 100,05 | 97,35 | 100,00 | 2,70% | 1.663,00 |
| 15.08.2025 | 98,40 | 98,90 | 96,95 | 97,38 | -0,81% | 3.365,00 |
| 14.08.2025 | 97,13 | 98,30 | 96,60 | 98,18 | 0,93% | 7.050,00 |
| 13.08.2025 | 98,65 | 99,60 | 97,00 | 97,28 | -1,42% | 340,00 |
| 12.08.2025 | 99,25 | 99,60 | 97,40 | 98,68 | -0,45% | 1.062,00 |
| 11.08.2025 | 99,65 | 99,80 | 98,30 | 99,13 | -0,35% | - |
| 08.08.2025 | 100,10 | 100,90 | 99,15 | 99,48 | -0,72% | 10.130,00 |
| 07.08.2025 | 99,05 | 100,30 | 98,65 | 100,20 | 1,39% | 2.500,00 |
| 06.08.2025 | 99,08 | 99,90 | 98,30 | 98,83 | 0,10% | 235,00 |
| 05.08.2025 | 98,93 | 100,80 | 98,40 | 98,73 | 0,00% | 189,00 |
| 04.08.2025 | 99,15 | 99,60 | 98,60 | 98,73 | -0,08% | 324,00 |
| 01.08.2025 | 98,60 | 99,80 | 97,55 | 98,80 | -0,30% | 1.536,00 |
| 31.07.2025 | 100,35 | 101,15 | 98,95 | 99,10 | -1,10% | - |
| 30.07.2025 | 100,45 | 101,35 | 99,78 | 100,20 | -0,10% | 200,00 |
| 29.07.2025 | 99,98 | 101,80 | 99,65 | 100,30 | 0,43% | - |
| 28.07.2025 | 102,80 | 103,05 | 99,75 | 99,88 | -2,27% | 1.248,00 |
| 25.07.2025 | 102,95 | 103,05 | 100,90 | 102,20 | -0,82% | - |
| 24.07.2025 | 105,15 | 105,15 | 102,45 | 103,05 | -2,00% | - |
| 23.07.2025 | 102,65 | 105,20 | 101,80 | 105,15 | 3,09% | - |
| 22.07.2025 | 102,25 | 102,40 | 100,90 | 102,00 | -0,24% | 2.647,00 |
| 21.07.2025 | 103,65 | 104,80 | 102,25 | 102,25 | -1,30% | - |