14,600€
8,15%
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 | 13,50 | 13,50 | -6,25% | - |
| 18.08.2026 | 14,40 | 14,50 | 14,30 | 14,40 | 2,49% | - |
| 17.08.2026 | 14,80 | 14,80 | 14,05 | 14,05 | -9,06% | - |
| 14.08.2026 | 14,95 | 15,80 | 14,60 | 15,45 | 10,75% | 2.500,00 |
| 13.08.2026 | 14,75 | 14,95 | 13,90 | 13,95 | -1,41% | - |
| 12.08.2026 | 14,60 | 14,90 | 14,05 | 14,15 | 0,71% | - |
| 11.08.2026 | 14,05 | 14,20 | 12,90 | 14,05 | 9,77% | - |
| 10.08.2026 | 14,35 | 14,35 | 12,80 | 12,80 | -10,80% | - |
| 07.08.2026 | 14,20 | 14,90 | 14,20 | 14,35 | 2,14% | - |
| 06.08.2026 | 14,05 | 14,05 | 14,05 | 14,05 | 1,08% | - |
| 05.08.2026 | 14,60 | 14,70 | 13,90 | 13,90 | 10,32% | - |
| 04.08.2026 | 14,20 | 14,20 | 12,60 | 12,60 | -11,27% | - |
| 03.08.2026 | 14,85 | 14,85 | 14,10 | 14,20 | 1,43% | - |
| 31.07.2026 | 15,40 | 15,40 | 14,00 | 14,00 | -4,76% | - |
| 30.07.2026 | 15,35 | 15,60 | 14,65 | 14,70 | -0,34% | - |
| 29.07.2026 | 15,35 | 15,55 | 13,40 | 14,75 | 11,74% | - |
| 28.07.2026 | 14,75 | 15,30 | 13,20 | 13,20 | 3,94% | - |
| 27.07.2026 | 13,70 | 14,70 | 12,70 | 12,70 | -7,30% | - |
| 24.07.2026 | 13,85 | 13,85 | 13,60 | 13,70 | -1,08% | - |
| 23.07.2026 | 13,60 | 14,30 | 13,60 | 13,85 | 9,92% | - |
| 21.07.2026 | 14,50 | 14,50 | 12,60 | 12,60 | 0,00% | - |
| 20.07.2026 | 14,35 | 14,35 | 12,60 | 12,60 | 2,44% | - |
| 17.07.2026 | 13,65 | 13,75 | 12,30 | 12,30 | -9,89% | - |
| 16.07.2026 | 14,20 | 14,20 | 13,55 | 13,65 | 0,37% | - |
| 15.07.2026 | 13,50 | 13,70 | 13,50 | 13,60 | 5,43% | - |
| 14.07.2026 | 14,15 | 14,15 | 12,90 | 12,90 | 4,88% | - |
| 13.07.2026 | 13,10 | 13,15 | 12,30 | 12,30 | -9,56% | - |
| 10.07.2026 | 13,10 | 13,60 | 13,10 | 13,60 | 3,82% | - |
| 09.07.2026 | 13,30 | 13,30 | 13,05 | 13,10 | -5,42% | - |
| 08.07.2026 | 13,85 | 13,85 | 13,85 | 13,85 | 0,00% | - |
| 07.07.2026 | 13,85 | 13,85 | 13,85 | 13,85 | 9,06% | - |
| 06.07.2026 | 14,40 | 14,60 | 12,70 | 12,70 | -8,63% | - |
| 03.07.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 02.07.2026 | 14,00 | 14,00 | 13,75 | 13,90 | 9,45% | - |
| 01.07.2026 | 12,80 | 12,85 | 12,50 | 12,70 | 3,25% | - |
| 30.06.2026 | 12,20 | 12,75 | 12,20 | 12,30 | 0,82% | - |
| 29.06.2026 | 12,50 | 12,50 | 12,15 | 12,20 | 6,09% | - |
| 26.06.2026 | 12,50 | 12,50 | 11,50 | 11,50 | -8,00% | - |
| 25.06.2026 | 12,65 | 12,65 | 12,40 | 12,50 | 5,93% | - |
| 24.06.2026 | 12,70 | 12,70 | 11,80 | 11,80 | -2,88% | - |
| 23.06.2026 | 12,80 | 12,80 | 12,10 | 12,15 | 1,25% | - |
| 22.06.2026 | 13,10 | 13,10 | 12,00 | 12,00 | -2,44% | - |
| 19.06.2026 | 13,20 | 13,25 | 12,30 | 12,30 | -3,15% | - |
| 18.06.2026 | 13,45 | 13,45 | 12,70 | 12,70 | -5,58% | - |
| 17.06.2026 | 13,70 | 13,70 | 13,25 | 13,45 | 3,46% | - |
| 16.06.2026 | 13,30 | 13,75 | 13,00 | 13,00 | 17,12% | - |
| 15.06.2026 | 12,05 | 13,30 | 11,10 | 11,10 | -4,31% | - |
| 12.06.2026 | 12,55 | 12,55 | 11,60 | 11,60 | -7,57% | - |
| 11.06.2026 | 12,60 | 12,60 | 12,40 | 12,55 | 6,36% | - |
| 10.06.2026 | 12,80 | 12,80 | 11,80 | 11,80 | -5,22% | - |
| 09.06.2026 | 12,95 | 12,95 | 12,30 | 12,45 | 2,89% | 585,00 |
| 08.06.2026 | 13,15 | 13,15 | 12,10 | 12,10 | -7,63% | 75,00 |
| 05.06.2026 | 14,00 | 14,00 | 13,10 | 13,10 | -6,76% | - |
| 04.06.2026 | 14,05 | 14,05 | 14,05 | 14,05 | -2,09% | - |
| 03.06.2026 | 14,55 | 14,55 | 14,35 | 14,35 | -1,71% | - |
| 02.06.2026 | 15,10 | 15,10 | 14,55 | 14,60 | 1,39% | - |
| 01.06.2026 | 15,60 | 15,80 | 14,40 | 14,40 | 7,46% | - |
| 29.05.2026 | 15,00 | 15,55 | 13,40 | 13,40 | 3,88% | - |
| 28.05.2026 | 14,35 | 14,35 | 12,90 | 12,90 | -11,03% | - |
| 27.05.2026 | 14,30 | 14,50 | 14,25 | 14,50 | 8,21% | - |
| 26.05.2026 | 14,35 | 14,35 | 13,40 | 13,40 | -6,94% | - |
| 25.05.2026 | 14,25 | 14,40 | 14,20 | 14,40 | 5,88% | - |
| 21.05.2026 | 14,00 | 14,00 | 13,60 | 13,60 | -2,86% | - |
| 20.05.2026 | 14,10 | 14,10 | 13,85 | 14,00 | -0,71% | - |
| 19.05.2026 | 13,40 | 14,20 | 13,40 | 14,10 | 15,57% | - |
| 18.05.2026 | 13,50 | 13,55 | 12,20 | 12,20 | -9,63% | - |
| 15.05.2026 | 13,50 | 13,50 | 13,45 | 13,50 | 3,85% | - |
| 14.05.2026 | 13,30 | 13,80 | 13,00 | 13,00 | -2,26% | - |
| 13.05.2026 | 13,50 | 13,50 | 13,25 | 13,30 | -1,48% | - |
| 12.05.2026 | 13,50 | 13,55 | 13,45 | 13,50 | 0,00% | - |
| 11.05.2026 | 14,00 | 14,00 | 13,45 | 13,50 | -0,74% | - |
| 08.05.2026 | 13,70 | 14,10 | 13,55 | 13,60 | -0,73% | - |
| 07.05.2026 | 13,55 | 13,75 | 13,55 | 13,70 | 3,79% | - |
| 06.05.2026 | 13,70 | 14,15 | 13,20 | 13,20 | 2,33% | - |
| 05.05.2026 | 13,60 | 13,80 | 12,90 | 12,90 | 0,00% | - |
| 04.05.2026 | 14,05 | 14,10 | 12,90 | 12,90 | -5,49% | - |
| 30.04.2026 | 14,10 | 14,10 | 13,65 | 13,65 | 1,87% | - |
| 29.04.2026 | 14,60 | 14,60 | 13,40 | 13,40 | -1,47% | - |
| 28.04.2026 | 14,95 | 14,95 | 13,60 | 13,60 | 3,03% | - |
| 27.04.2026 | 14,00 | 14,65 | 13,20 | 13,20 | -5,71% | - |
| 24.04.2026 | 14,15 | 14,15 | 12,70 | 14,00 | -1,06% | - |
| 23.04.2026 | 14,20 | 14,50 | 14,00 | 14,15 | 7,20% | - |
| 22.04.2026 | 14,40 | 14,40 | 13,20 | 13,20 | -8,33% | - |
| 21.04.2026 | 14,30 | 14,45 | 14,30 | 14,40 | 5,88% | - |
| 20.04.2026 | 14,80 | 14,80 | 13,60 | 13,60 | 5,43% | - |
| 17.04.2026 | 14,10 | 14,20 | 12,90 | 12,90 | -4,44% | - |
| 16.04.2026 | 14,30 | 14,35 | 13,50 | 13,50 | 0,37% | - |
| 15.04.2026 | 13,30 | 13,45 | 13,30 | 13,45 | 1,13% | - |
| 14.04.2026 | 14,00 | 14,00 | 13,30 | 13,30 | -0,37% | - |
| 13.04.2026 | 13,35 | 13,40 | 13,35 | 13,35 | 3,49% | - |
| 10.04.2026 | 13,50 | 13,60 | 12,90 | 12,90 | 14,16% | - |
| 09.04.2026 | 12,95 | 12,95 | 11,30 | 11,30 | -12,74% | - |
| 08.04.2026 | 13,40 | 13,40 | 12,85 | 12,95 | 6,15% | - |
| 07.04.2026 | 12,95 | 13,00 | 12,20 | 12,20 | -2,01% | - |
| 02.04.2026 | 12,60 | 12,60 | 12,30 | 12,45 | -1,19% | - |
| 01.04.2026 | 12,65 | 12,85 | 12,45 | 12,60 | 5,00% | - |
| 31.03.2026 | 12,50 | 12,60 | 11,95 | 12,00 | 4,35% | - |
| 30.03.2026 | 12,30 | 12,40 | 11,50 | 11,50 | -5,74% | - |
| 27.03.2026 | 16,50 | 16,50 | 11,00 | 12,20 | -23,75% | 3.741,00 |
| 26.03.2026 | 16,15 | 16,15 | 16,00 | 16,00 | -1,23% | - |