15,850€
4,28%
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 |
|---|---|---|---|---|---|---|
| 23.03.2026 | 15,60 | 15,70 | 14,90 | 15,45 | 0,32% | - |
| 20.03.2026 | 16,60 | 16,60 | 15,40 | 15,40 | -6,95% | - |
| 19.03.2026 | 16,60 | 16,60 | 16,55 | 16,55 | -2,07% | - |
| 18.03.2026 | 16,90 | 19,00 | 16,90 | 16,90 | 0,00% | - |
| 17.03.2026 | 17,05 | 17,15 | 16,45 | 16,90 | -2,31% | - |
| 16.03.2026 | 17,55 | 17,90 | 17,00 | 17,30 | 0,00% | - |
| 13.03.2026 | 17,35 | 19,30 | 17,20 | 17,30 | -0,57% | - |
| 12.03.2026 | 17,35 | 17,40 | 17,05 | 17,40 | 0,29% | - |
| 11.03.2026 | 17,35 | 17,35 | 17,30 | 17,35 | 7,10% | - |
| 10.03.2026 | 17,05 | 17,55 | 16,20 | 16,20 | 1,25% | - |
| 09.03.2026 | 16,60 | 17,80 | 16,00 | 16,00 | -7,51% | - |
| 06.03.2026 | 16,30 | 17,70 | 16,30 | 17,30 | 6,13% | - |
| 05.03.2026 | 16,15 | 16,30 | 16,15 | 16,30 | 0,93% | - |
| 04.03.2026 | 15,20 | 16,25 | 15,20 | 16,15 | 4,87% | - |
| 03.03.2026 | 16,55 | 16,55 | 15,40 | 15,40 | -6,95% | - |
| 02.03.2026 | 16,70 | 16,90 | 16,45 | 16,55 | -1,49% | - |
| 27.02.2026 | 15,90 | 16,95 | 15,90 | 16,80 | 6,67% | - |
| 26.02.2026 | 15,75 | 15,75 | 15,75 | 15,75 | 0,00% | - |
| 25.02.2026 | 15,75 | 15,75 | 15,75 | 15,75 | 0,00% | - |
| 24.02.2026 | 16,50 | 16,50 | 15,75 | 15,75 | -1,87% | - |
| 23.02.2026 | 16,60 | 16,60 | 15,90 | 16,05 | 10,69% | - |
| 20.02.2026 | 15,90 | 15,95 | 14,50 | 14,50 | -8,81% | - |
| 19.02.2026 | 15,85 | 15,90 | 15,85 | 15,90 | 0,32% | - |
| 18.02.2026 | 16,50 | 16,55 | 15,70 | 15,85 | 3,59% | - |
| 17.02.2026 | 16,40 | 16,40 | 15,30 | 15,30 | -7,27% | - |
| 16.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -2,65% | - |
| 13.02.2026 | 16,75 | 17,00 | 16,75 | 16,95 | 10,06% | - |
| 12.02.2026 | 16,80 | 16,80 | 15,40 | 15,40 | -9,94% | - |
| 11.02.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 10.02.2026 | 17,10 | 17,20 | 17,05 | 17,20 | 6,17% | - |
| 09.02.2026 | 17,40 | 17,45 | 16,20 | 16,20 | -0,61% | - |
| 06.02.2026 | 17,30 | 17,30 | 16,30 | 16,30 | -1,21% | - |
| 05.02.2026 | 17,20 | 17,30 | 16,50 | 16,50 | 1,23% | - |
| 04.02.2026 | 17,30 | 17,30 | 16,30 | 16,30 | -0,61% | - |
| 03.02.2026 | 17,85 | 17,85 | 16,40 | 16,40 | -2,96% | - |
| 02.02.2026 | 17,70 | 17,90 | 16,90 | 16,90 | -5,32% | - |
| 30.01.2026 | 17,80 | 17,85 | 17,80 | 17,85 | -0,83% | - |
| 29.01.2026 | 18,20 | 18,20 | 18,00 | 18,00 | 3,45% | - |
| 27.01.2026 | 18,30 | 18,35 | 17,40 | 17,40 | -4,66% | - |
| 26.01.2026 | 18,25 | 18,30 | 18,25 | 18,25 | 12,65% | - |
| 23.01.2026 | 17,95 | 18,20 | 16,20 | 16,20 | -1,22% | - |
| 22.01.2026 | 17,95 | 17,95 | 16,40 | 16,40 | -8,12% | - |
| 21.01.2026 | 18,10 | 18,15 | 17,85 | 17,85 | -5,56% | - |
| 20.01.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 6,78% | - |
| 19.01.2026 | 19,25 | 19,25 | 17,70 | 17,70 | -8,05% | - |
| 16.01.2026 | 19,10 | 19,25 | 19,05 | 19,25 | 1,05% | - |
| 15.01.2026 | 19,20 | 19,25 | 19,05 | 19,05 | 2,42% | - |
| 14.01.2026 | 19,55 | 19,60 | 18,60 | 18,60 | -6,06% | - |
| 13.01.2026 | 19,80 | 19,95 | 19,80 | 19,80 | 0,00% | - |
| 12.01.2026 | 19,75 | 19,80 | 19,70 | 19,80 | 5,88% | - |
| 09.01.2026 | 19,55 | 19,65 | 18,70 | 18,70 | 5,65% | - |
| 07.01.2026 | 19,65 | 19,65 | 17,70 | 17,70 | -13,24% | - |
| 06.01.2026 | 19,85 | 20,40 | 19,65 | 20,40 | 2,77% | 100,00 |
| 05.01.2026 | 19,40 | 19,85 | 19,40 | 19,85 | 1,53% | - |
| 02.01.2026 | 19,70 | 19,70 | 19,55 | 19,55 | -0,76% | - |
| 30.12.2025 | 19,70 | 19,70 | 19,55 | 19,70 | 7,07% | - |
| 29.12.2025 | 19,55 | 19,70 | 18,40 | 18,40 | -5,64% | - |
| 23.12.2025 | 19,45 | 19,50 | 19,25 | 19,50 | 10,17% | - |
| 22.12.2025 | 19,45 | 19,50 | 17,70 | 17,70 | -8,53% | - |
| 19.12.2025 | 19,35 | 19,40 | 19,30 | 19,35 | 0,26% | - |
| 18.12.2025 | 19,15 | 19,35 | 19,15 | 19,30 | 1,05% | - |
| 17.12.2025 | 19,30 | 19,30 | 19,00 | 19,10 | -0,26% | - |
| 16.12.2025 | 19,20 | 19,35 | 19,10 | 19,15 | -1,54% | - |
| 15.12.2025 | 19,50 | 19,50 | 19,20 | 19,45 | -0,77% | - |
| 12.12.2025 | 19,60 | 19,80 | 19,35 | 19,60 | 0,77% | - |
| 11.12.2025 | 19,85 | 19,85 | 19,40 | 19,45 | -3,47% | - |
| 10.12.2025 | 20,30 | 20,30 | 20,05 | 20,15 | -0,25% | - |
| 09.12.2025 | 20,25 | 20,40 | 20,20 | 20,20 | 4,12% | - |
| 08.12.2025 | 20,45 | 20,45 | 19,40 | 19,40 | -4,90% | - |
| 05.12.2025 | 20,10 | 20,40 | 20,10 | 20,40 | 12,09% | - |
| 04.12.2025 | 19,90 | 20,25 | 18,20 | 18,20 | -9,45% | - |
| 03.12.2025 | 20,30 | 20,30 | 20,10 | 20,10 | -1,47% | - |
| 02.12.2025 | 20,65 | 20,80 | 20,25 | 20,40 | -0,73% | - |
| 01.12.2025 | 21,15 | 21,20 | 20,40 | 20,55 | -1,91% | - |
| 28.11.2025 | 20,80 | 21,05 | 20,70 | 20,95 | 0,72% | - |
| 27.11.2025 | 20,65 | 20,85 | 20,65 | 20,80 | 11,23% | - |
| 26.11.2025 | 21,05 | 21,05 | 18,70 | 18,70 | -3,11% | - |
| 25.11.2025 | 20,85 | 20,90 | 19,30 | 19,30 | 0,00% | - |
| 24.11.2025 | 21,40 | 22,00 | 19,30 | 19,30 | -3,50% | - |
| 21.11.2025 | 19,30 | 21,00 | 19,30 | 20,00 | 14,29% | - |
| 20.11.2025 | 20,10 | 20,15 | 17,50 | 17,50 | -11,62% | - |
| 19.11.2025 | 19,35 | 19,80 | 19,30 | 19,80 | 5,88% | - |
| 18.11.2025 | 19,50 | 19,85 | 18,70 | 18,70 | -4,59% | - |
| 17.11.2025 | 19,75 | 19,90 | 19,55 | 19,60 | -2,97% | - |
| 14.11.2025 | 20,25 | 20,25 | 20,20 | 20,20 | -1,46% | - |
| 13.11.2025 | 20,30 | 20,50 | 20,15 | 20,50 | 9,04% | - |
| 12.11.2025 | 20,15 | 20,30 | 18,80 | 18,80 | 0,00% | - |
| 11.11.2025 | 19,90 | 20,80 | 18,80 | 18,80 | -5,05% | - |
| 10.11.2025 | 20,05 | 20,10 | 19,75 | 19,80 | -0,75% | - |
| 07.11.2025 | 19,90 | 20,10 | 19,75 | 19,95 | -0,50% | - |
| 06.11.2025 | 19,95 | 20,10 | 19,85 | 20,05 | 4,97% | - |
| 05.11.2025 | 19,10 | 19,35 | 18,90 | 19,10 | -1,55% | - |
| 04.11.2025 | 19,30 | 19,40 | 19,30 | 19,40 | 6,01% | - |
| 03.11.2025 | 19,50 | 19,60 | 18,30 | 18,30 | -6,63% | - |
| 31.10.2025 | 19,55 | 19,80 | 19,45 | 19,60 | 5,95% | - |
| 30.10.2025 | 19,30 | 24,70 | 18,50 | 18,50 | -0,54% | - |
| 29.10.2025 | 19,65 | 19,70 | 18,60 | 18,60 | 2,20% | - |
| 28.10.2025 | 19,70 | 19,70 | 18,20 | 18,20 | -2,15% | - |
| 27.10.2025 | 20,10 | 20,10 | 18,60 | 18,60 | -6,77% | - |
| 24.10.2025 | 19,90 | 20,20 | 19,90 | 19,95 | 0,25% | - |