57,025€
-7,13%
Echtzeit-Aktienkurs CTS EVENTIM KGAA
Bid:
Ask:
Aktienkurse zur CTS EVENTIM KGAA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 61,65 | 62,00 | 55,88 | 57,00 | -7,39% | 10.838,00 |
| 11.11.2026 | 62,43 | 62,65 | 60,90 | 61,55 | -1,20% | 6.540,00 |
| 10.11.2026 | 62,65 | 63,10 | 61,93 | 62,30 | -0,28% | 4.978,00 |
| 09.11.2026 | 62,03 | 63,20 | 61,85 | 62,48 | 1,17% | 7.908,00 |
| 06.11.2026 | 63,25 | 63,50 | 61,73 | 61,75 | -3,02% | 3.473,00 |
| 05.11.2026 | 63,98 | 64,85 | 63,28 | 63,68 | -0,47% | 21.732,00 |
| 04.11.2026 | 60,40 | 64,65 | 60,33 | 63,98 | 5,48% | 14.310,00 |
| 03.11.2026 | 64,10 | 64,13 | 59,85 | 60,65 | -5,64% | 20.993,00 |
| 02.11.2026 | 64,73 | 65,70 | 63,78 | 64,28 | -0,54% | 9.268,00 |
| 30.10.2026 | 63,45 | 65,40 | 63,35 | 64,63 | 1,65% | 5.736,00 |
| 29.10.2026 | 61,95 | 64,00 | 61,80 | 63,58 | 2,58% | 3.171,00 |
| 28.10.2026 | 62,40 | 62,85 | 61,80 | 61,98 | -1,31% | 2.932,00 |
| 27.10.2026 | 62,93 | 63,25 | 62,40 | 62,80 | -0,24% | 1.566,00 |
| 26.10.2026 | 63,25 | 63,95 | 62,65 | 62,95 | 0,16% | 5.210,00 |
| 23.10.2026 | 63,43 | 63,45 | 62,15 | 62,85 | -1,60% | 4.981,00 |
| 22.10.2026 | 64,30 | 64,40 | 63,45 | 63,88 | -1,01% | 1.459,00 |
| 21.10.2026 | 62,60 | 65,15 | 62,55 | 64,53 | 3,86% | 13.151,00 |
| 20.10.2026 | 61,80 | 62,38 | 61,35 | 62,13 | 0,44% | 4.281,00 |
| 19.10.2026 | 61,45 | 62,13 | 60,78 | 61,85 | 1,56% | 14.266,00 |
| 16.10.2026 | 61,93 | 62,68 | 60,38 | 60,90 | -1,46% | 3.252,00 |
| 15.10.2026 | 60,08 | 62,35 | 59,78 | 61,80 | 3,00% | 7.535,00 |
| 14.10.2026 | 61,10 | 61,20 | 59,75 | 60,00 | -1,80% | 2.806,00 |
| 13.10.2026 | 59,78 | 61,30 | 59,78 | 61,10 | 2,26% | 6.680,00 |
| 12.10.2026 | 58,98 | 60,20 | 58,55 | 59,75 | 1,53% | 4.675,00 |
| 09.10.2026 | 57,30 | 59,15 | 57,18 | 58,85 | 2,88% | 4.876,00 |
| 08.10.2026 | 55,95 | 57,20 | 55,60 | 57,20 | 2,33% | 1.307,00 |
| 07.10.2026 | 56,55 | 57,00 | 55,75 | 55,90 | -1,76% | 1.454,00 |
| 06.10.2026 | 57,65 | 58,40 | 56,90 | 56,90 | 3,08% | 200,00 |
| 02.10.2026 | 53,65 | 55,65 | 53,50 | 55,20 | 3,08% | 2.480,00 |
| 01.10.2026 | 52,35 | 54,85 | 51,95 | 53,55 | 2,29% | 3.586,00 |
| 30.09.2026 | 56,65 | 57,00 | 48,58 | 52,35 | -7,02% | 12.267,00 |
| 29.09.2026 | 56,25 | 57,55 | 56,05 | 56,30 | -0,62% | 388,00 |
| 28.09.2026 | 54,85 | 56,90 | 54,80 | 56,65 | 2,91% | 545,00 |
| 25.09.2026 | 54,80 | 55,25 | 54,50 | 55,05 | 0,55% | 360,00 |
| 24.09.2026 | 54,85 | 55,90 | 54,65 | 54,75 | -0,45% | 586,00 |
| 23.09.2026 | 55,20 | 55,55 | 54,15 | 55,00 | -0,18% | 1.458,00 |
| 22.09.2026 | 56,00 | 56,35 | 55,00 | 55,10 | -1,78% | 1.540,00 |
| 21.09.2026 | 55,40 | 56,40 | 55,15 | 56,10 | 1,45% | 230,00 |
| 18.09.2026 | 55,90 | 56,15 | 54,90 | 55,30 | -1,34% | 70,00 |
| 17.09.2026 | 57,65 | 57,65 | 55,80 | 56,05 | -1,58% | 767,00 |
| 16.09.2026 | 55,50 | 57,50 | 55,40 | 56,95 | 2,80% | 2.167,00 |
| 15.09.2026 | 56,15 | 56,30 | 55,30 | 55,40 | -2,12% | 4.756,00 |
| 14.09.2026 | 56,55 | 57,60 | 56,20 | 56,60 | -0,09% | 717,00 |
| 11.09.2026 | 55,85 | 57,00 | 55,85 | 56,65 | 1,71% | 665,00 |
| 10.09.2026 | 56,40 | 56,90 | 55,65 | 55,70 | -1,24% | 182,00 |
| 09.09.2026 | 56,35 | 57,40 | 55,95 | 56,40 | 0,00% | 382,00 |
| 08.09.2026 | 57,25 | 57,45 | 56,25 | 56,40 | -1,14% | 616,00 |
| 07.09.2026 | 58,60 | 58,60 | 57,05 | 57,05 | -2,81% | 530,00 |
| 04.09.2026 | 58,65 | 58,95 | 58,40 | 58,70 | 0,26% | 702,00 |
| 03.09.2026 | 58,30 | 58,90 | 57,55 | 58,55 | 0,26% | 442,00 |
| 02.09.2026 | 57,20 | 58,40 | 56,00 | 58,40 | 2,10% | 900,00 |
| 01.09.2026 | 58,35 | 58,60 | 57,10 | 57,20 | -2,39% | 786,00 |
| 31.08.2026 | 59,35 | 59,35 | 58,50 | 58,60 | -1,43% | 821,00 |
| 28.08.2026 | 59,30 | 59,60 | 59,10 | 59,45 | -1,33% | 3.366,00 |
| 27.08.2026 | 59,35 | 60,35 | 58,65 | 60,25 | 1,86% | 450,00 |
| 26.08.2026 | 59,00 | 59,70 | 58,55 | 59,15 | -0,25% | 1.975,00 |
| 25.08.2026 | 60,85 | 62,30 | 58,55 | 59,30 | -2,55% | 2.226,00 |
| 24.08.2026 | 59,25 | 61,15 | 59,15 | 60,85 | 2,96% | 9.188,00 |
| 21.08.2026 | 55,85 | 59,50 | 54,45 | 59,10 | 5,63% | 4.560,00 |
| 20.08.2026 | 57,90 | 58,45 | 54,25 | 55,95 | -3,78% | 2.874,00 |
| 19.08.2026 | 57,55 | 58,20 | 57,00 | 58,15 | 0,69% | 2.500,00 |
| 18.08.2026 | 57,40 | 57,80 | 57,25 | 57,75 | 0,35% | 1.314,00 |
| 17.08.2026 | 58,55 | 59,05 | 57,50 | 57,55 | -2,21% | 1.990,00 |
| 14.08.2026 | 57,70 | 59,05 | 57,70 | 58,85 | 2,17% | 1.722,00 |
| 13.08.2026 | 58,55 | 58,60 | 57,25 | 57,60 | -1,54% | 1.237,00 |
| 12.08.2026 | 58,30 | 59,40 | 57,70 | 58,50 | 0,26% | 301,00 |
| 11.08.2026 | 57,80 | 58,80 | 57,40 | 58,35 | 0,60% | 1.010,00 |
| 10.08.2026 | 58,45 | 59,65 | 57,75 | 58,00 | -1,02% | 3.008,00 |
| 07.08.2026 | 58,05 | 59,60 | 58,05 | 58,60 | 0,77% | 146,00 |
| 06.08.2026 | 57,45 | 58,80 | 57,45 | 58,15 | 0,52% | 278,00 |
| 05.08.2026 | 58,55 | 58,80 | 57,75 | 57,85 | -1,11% | 600,00 |
| 04.08.2026 | 58,55 | 58,75 | 57,15 | 58,50 | -0,17% | 1.582,00 |
| 03.08.2026 | 59,40 | 59,40 | 58,30 | 58,60 | 0,09% | 4.414,00 |
| 31.07.2026 | 61,40 | 61,40 | 57,80 | 58,55 | -4,10% | 1.370,00 |
| 30.07.2026 | 61,05 | 62,25 | 61,00 | 61,05 | 0,16% | 1.493,00 |
| 29.07.2026 | 61,15 | 62,05 | 60,85 | 60,95 | -0,65% | 825,00 |
| 28.07.2026 | 58,75 | 61,65 | 58,60 | 61,35 | 4,25% | 3.183,00 |
| 27.07.2026 | 56,60 | 59,55 | 56,60 | 58,85 | 5,09% | 5.233,00 |
| 24.07.2026 | 55,55 | 56,40 | 55,55 | 56,00 | 0,81% | 744,00 |
| 23.07.2026 | 57,10 | 57,15 | 55,15 | 55,55 | -2,80% | 1.390,00 |
| 22.07.2026 | 58,00 | 58,15 | 56,90 | 57,15 | -1,47% | 683,00 |
| 21.07.2026 | 57,60 | 58,05 | 56,90 | 58,00 | 0,43% | 785,00 |
| 20.07.2026 | 56,55 | 58,15 | 56,55 | 57,75 | 2,03% | 1.550,00 |
| 17.07.2026 | 56,05 | 56,95 | 55,70 | 56,60 | 0,09% | 418,00 |
| 16.07.2026 | 56,70 | 57,15 | 56,10 | 56,55 | 0,27% | 100,00 |
| 15.07.2026 | 55,45 | 56,95 | 55,15 | 56,40 | 1,53% | 3.972,00 |
| 14.07.2026 | 56,30 | 56,35 | 54,35 | 55,55 | -1,33% | 965,00 |
| 13.07.2026 | 56,10 | 57,40 | 55,90 | 56,30 | 0,36% | 882,00 |
| 10.07.2026 | 53,85 | 56,70 | 53,85 | 56,10 | 4,57% | 1.286,00 |
| 09.07.2026 | 54,30 | 54,65 | 53,35 | 53,65 | -1,29% | 1.453,00 |
| 08.07.2026 | 56,30 | 56,30 | 54,00 | 54,35 | -4,06% | 1.635,00 |
| 07.07.2026 | 57,00 | 57,95 | 56,55 | 56,65 | -0,87% | 463,00 |
| 06.07.2026 | 57,30 | 58,80 | 56,85 | 57,15 | -0,09% | 1.335,00 |
| 03.07.2026 | 57,65 | 57,90 | 56,90 | 57,20 | 0,26% | 1.504,00 |
| 02.07.2026 | 55,15 | 57,35 | 54,90 | 57,05 | 6,54% | 2.040,00 |
| 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 |