14,600€
2,46%
Echtzeit-Aktienkurs CTS Eventim AG & Co. KGaA (ADRs)
Bid:
Ask:
Aktienkurse zur CTS Eventim AG & Co. KGaA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 14,50 | 14,50 | 14,20 | 14,25 | -1,38% | - |
| 18.08.2026 | 14,40 | 14,50 | 14,40 | 14,45 | 2,48% | - |
| 17.08.2026 | 14,80 | 14,80 | 14,10 | 14,10 | -8,44% | - |
| 14.08.2026 | 14,50 | 15,40 | 14,50 | 15,40 | 5,12% | - |
| 13.08.2026 | 14,75 | 14,95 | 14,50 | 14,65 | -0,68% | - |
| 12.08.2026 | 14,60 | 14,90 | 14,40 | 14,75 | 4,61% | - |
| 11.08.2026 | 14,05 | 14,25 | 14,05 | 14,10 | -1,40% | - |
| 07.08.2026 | 14,20 | 14,45 | 14,20 | 14,30 | -2,05% | - |
| 05.08.2026 | 14,60 | 14,70 | 14,60 | 14,60 | 6,96% | - |
| 24.07.2026 | 13,85 | 13,85 | 13,60 | 13,65 | 0,37% | - |
| 15.07.2026 | 13,50 | 13,70 | 13,50 | 13,60 | 7,09% | - |
| 30.06.2026 | 12,20 | 12,70 | 12,20 | 12,70 | -0,78% | - |
| 18.06.2026 | 13,45 | 13,45 | 12,70 | 12,80 | 0,79% | - |
| 09.06.2026 | 12,95 | 12,95 | 12,70 | 12,70 | -17,80% | - |
| 29.05.2026 | 15,00 | 15,45 | 15,00 | 15,45 | 19,31% | - |
| 10.04.2026 | 12,65 | 13,00 | 12,65 | 12,95 | 6,15% | - |
| 27.03.2026 | 16,50 | 16,50 | 12,05 | 12,20 | -20,26% | 129,00 |
| 23.03.2026 | 15,60 | 15,70 | 14,95 | 15,30 | -11,30% | - |
| 18.03.2026 | 16,90 | 17,25 | 16,90 | 17,25 | 0,58% | - |
| 17.03.2026 | 17,05 | 17,15 | 16,80 | 17,15 | -2,00% | - |
| 16.03.2026 | 17,55 | 17,70 | 16,80 | 17,50 | 1,45% | - |
| 13.03.2026 | 17,35 | 17,60 | 17,00 | 17,25 | 0,88% | - |
| 10.03.2026 | 17,05 | 17,10 | 17,05 | 17,10 | -0,29% | - |
| 06.03.2026 | 16,30 | 17,60 | 16,30 | 17,15 | 4,26% | - |
| 18.02.2026 | 16,50 | 16,55 | 16,45 | 16,45 | 0,30% | - |
| 16.02.2026 | 16,50 | 16,50 | 16,40 | 16,40 | -4,65% | - |
| 05.02.2026 | 17,30 | 17,30 | 17,20 | 17,20 | -8,99% | - |
| 19.01.2026 | 19,25 | 19,25 | 18,90 | 18,90 | -1,31% | - |
| 15.01.2026 | 19,20 | 19,25 | 19,10 | 19,15 | -2,79% | - |
| 08.01.2026 | 19,55 | 19,70 | 19,55 | 19,70 | 1,03% | - |
| 29.12.2025 | 19,55 | 19,55 | 19,30 | 19,50 | 0,26% | - |
| 23.12.2025 | 19,45 | 19,45 | 19,35 | 19,45 | 0,26% | - |
| 22.12.2025 | 19,45 | 19,50 | 19,30 | 19,40 | 1,31% | - |
| 17.12.2025 | 19,20 | 19,30 | 19,15 | 19,15 | -0,26% | - |
| 16.12.2025 | 19,20 | 19,30 | 19,20 | 19,20 | -0,26% | - |
| 15.12.2025 | 19,50 | 19,50 | 19,15 | 19,25 | -1,79% | - |
| 12.12.2025 | 19,65 | 19,80 | 19,30 | 19,60 | 0,77% | - |
| 11.12.2025 | 19,75 | 19,85 | 19,30 | 19,45 | -7,82% | - |
| 28.11.2025 | 20,80 | 21,30 | 20,65 | 21,10 | 1,20% | - |
| 27.11.2025 | 20,65 | 20,90 | 20,55 | 20,85 | 1,46% | - |
| 25.11.2025 | 20,85 | 20,90 | 20,50 | 20,55 | -2,61% | - |
| 24.11.2025 | 21,40 | 21,60 | 21,10 | 21,10 | 2,93% | - |
| 21.11.2025 | 19,30 | 20,80 | 19,25 | 20,50 | 7,05% | - |
| 20.11.2025 | 20,10 | 20,15 | 18,85 | 19,15 | -1,29% | - |
| 19.11.2025 | 19,30 | 19,50 | 19,25 | 19,40 | -1,27% | - |
| 18.11.2025 | 19,50 | 19,90 | 19,50 | 19,65 | -0,25% | - |
| 17.11.2025 | 19,75 | 19,90 | 19,50 | 19,70 | -1,01% | - |
| 14.11.2025 | 20,20 | 20,25 | 19,85 | 19,90 | -0,75% | - |
| 11.11.2025 | 19,90 | 20,20 | 19,70 | 20,05 | 1,26% | - |
| 10.11.2025 | 19,95 | 20,10 | 19,70 | 19,80 | -1,25% | - |
| 06.11.2025 | 19,95 | 20,10 | 19,50 | 20,05 | 3,89% | - |
| 05.11.2025 | 19,10 | 19,40 | 18,90 | 19,30 | 1,05% | - |
| 04.11.2025 | 19,35 | 19,40 | 19,10 | 19,10 | -2,05% | - |
| 03.11.2025 | 19,35 | 19,50 | 19,35 | 19,50 | 0,78% | - |
| 30.10.2025 | 19,30 | 19,45 | 19,20 | 19,35 | -1,78% | - |
| 28.10.2025 | 19,70 | 19,70 | 19,65 | 19,70 | -1,50% | - |
| 24.10.2025 | 19,90 | 20,00 | 19,85 | 20,00 | 1,52% | - |
| 22.10.2025 | 19,70 | 19,90 | 19,65 | 19,70 | 1,29% | - |
| 21.10.2025 | 19,65 | 19,65 | 19,45 | 19,45 | -0,26% | - |
| 20.10.2025 | 19,60 | 19,65 | 19,30 | 19,50 | -1,52% | - |
| 14.10.2025 | 20,05 | 20,20 | 19,65 | 19,80 | -2,46% | - |
| 08.10.2025 | 20,25 | 20,40 | 20,10 | 20,30 | -0,25% | - |
| 07.10.2025 | 20,70 | 20,70 | 20,30 | 20,35 | -1,69% | - |
| 03.10.2025 | 21,00 | 21,10 | 20,70 | 20,70 | 0,00% | - |
| 30.09.2025 | 20,65 | 20,80 | 20,50 | 20,70 | 0,49% | - |
| 25.09.2025 | 20,65 | 20,75 | 20,60 | 20,60 | -0,96% | - |
| 24.09.2025 | 20,65 | 20,85 | 20,50 | 20,80 | 0,48% | - |
| 19.09.2025 | 21,00 | 21,05 | 20,65 | 20,70 | -0,96% | - |
| 18.09.2025 | 20,90 | 21,10 | 20,85 | 20,90 | -1,65% | - |