14,600€
1,39%
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 |
|---|---|---|---|---|---|---|
| 20.08.2026 | 14,60 | 14,60 | 14,50 | 14,60 | 0,69% | - |
| 19.08.2026 | 14,40 | 14,50 | 13,75 | 14,50 | 5,84% | - |
| 05.05.2026 | 13,70 | 13,80 | 13,10 | 13,70 | 0,37% | - |
| 04.05.2026 | 14,20 | 14,20 | 13,15 | 13,65 | -3,19% | - |
| 30.04.2026 | 14,10 | 14,20 | 13,60 | 14,10 | 0,00% | - |
| 29.04.2026 | 14,55 | 14,55 | 13,85 | 14,10 | -2,76% | - |
| 28.04.2026 | 14,90 | 15,00 | 13,95 | 14,50 | -3,33% | - |
| 27.04.2026 | 14,50 | 15,00 | 14,35 | 15,00 | 2,74% | - |
| 24.04.2026 | 14,60 | 14,60 | 14,00 | 14,60 | 0,69% | - |
| 23.04.2026 | 14,20 | 14,55 | 13,95 | 14,50 | 1,40% | - |
| 22.04.2026 | 14,90 | 14,90 | 13,90 | 14,30 | -2,39% | - |
| 21.04.2026 | 14,70 | 14,95 | 14,25 | 14,65 | -0,34% | - |
| 20.04.2026 | 14,65 | 14,90 | 14,15 | 14,70 | -2,00% | - |
| 17.04.2026 | 14,50 | 15,20 | 14,45 | 15,00 | 2,74% | - |
| 16.04.2026 | 14,20 | 14,60 | 13,90 | 14,60 | 3,55% | - |
| 15.04.2026 | 13,90 | 14,20 | 13,30 | 14,10 | 0,71% | - |
| 14.04.2026 | 13,60 | 14,00 | 13,50 | 14,00 | 2,19% | - |
| 13.04.2026 | 13,35 | 13,90 | 12,85 | 13,70 | 0,74% | 1.120,00 |
| 10.04.2026 | 13,20 | 13,65 | 12,90 | 13,60 | 3,03% | - |
| 09.04.2026 | 13,30 | 13,30 | 12,55 | 13,20 | -0,75% | - |
| 08.04.2026 | 13,25 | 13,60 | 12,80 | 13,30 | 3,91% | - |
| 07.04.2026 | 13,00 | 13,10 | 12,40 | 12,80 | -0,78% | - |
| 02.04.2026 | 12,80 | 12,90 | 12,30 | 12,90 | -0,77% | - |
| 01.04.2026 | 12,70 | 13,00 | 12,40 | 13,00 | 3,59% | - |
| 31.03.2026 | 12,50 | 12,70 | 11,95 | 12,55 | 0,40% | - |
| 30.03.2026 | 12,30 | 12,60 | 11,85 | 12,50 | 2,46% | - |
| 27.03.2026 | 16,50 | 16,50 | 12,20 | 12,20 | -27,81% | 354,00 |
| 26.03.2026 | 16,10 | 16,90 | 15,55 | 16,90 | 4,32% | - |
| 25.03.2026 | 16,00 | 16,30 | 15,75 | 16,20 | 1,25% | - |
| 24.03.2026 | 15,80 | 16,05 | 15,15 | 16,00 | 0,63% | - |
| 23.03.2026 | 15,70 | 16,00 | 15,30 | 15,90 | 0,95% | - |
| 20.03.2026 | 16,30 | 16,45 | 15,35 | 15,75 | -3,96% | - |
| 19.03.2026 | 16,60 | 16,60 | 15,80 | 16,40 | -0,61% | - |
| 18.03.2026 | 17,00 | 17,00 | 16,50 | 16,50 | -2,37% | - |
| 17.03.2026 | 16,95 | 17,05 | 16,45 | 16,90 | -1,17% | - |
| 16.03.2026 | 17,40 | 17,60 | 16,35 | 17,10 | -1,16% | 54,00 |
| 13.03.2026 | 17,20 | 17,50 | 17,00 | 17,30 | 0,00% | - |
| 12.03.2026 | 17,25 | 17,50 | 16,95 | 17,30 | -0,57% | - |
| 11.03.2026 | 17,40 | 17,55 | 16,90 | 17,40 | 0,58% | 17,00 |
| 10.03.2026 | 17,00 | 17,40 | 16,60 | 17,30 | 1,76% | 1.332,00 |
| 09.03.2026 | 16,55 | 17,10 | 16,20 | 17,00 | 1,80% | - |
| 06.03.2026 | 17,05 | 17,20 | 16,10 | 16,70 | -1,76% | 7.641,00 |
| 05.03.2026 | 16,50 | 17,00 | 16,15 | 17,00 | 3,03% | - |
| 04.03.2026 | 16,55 | 16,95 | 16,10 | 16,50 | -0,60% | - |
| 03.03.2026 | 16,70 | 16,85 | 15,65 | 16,60 | -1,78% | 7.641,00 |
| 02.03.2026 | 17,10 | 17,10 | 16,45 | 16,90 | -1,74% | - |
| 27.02.2026 | 16,40 | 17,20 | 16,35 | 17,20 | 4,24% | - |
| 26.02.2026 | 16,10 | 16,50 | 15,75 | 16,50 | 2,48% | 4.030,00 |
| 25.02.2026 | 16,30 | 16,30 | 15,75 | 16,10 | -0,62% | - |
| 24.02.2026 | 16,40 | 16,45 | 15,65 | 16,20 | -1,82% | - |
| 23.02.2026 | 17,50 | 17,50 | 15,90 | 16,50 | -1,79% | - |
| 20.02.2026 | 16,50 | 16,80 | 15,80 | 16,80 | 2,44% | - |
| 19.02.2026 | 16,30 | 16,55 | 15,75 | 16,40 | 0,61% | 238,00 |
| 18.02.2026 | 16,50 | 16,60 | 15,65 | 16,30 | -1,21% | - |
| 17.02.2026 | 16,40 | 16,50 | 15,65 | 16,50 | 0,61% | 210,00 |
| 16.02.2026 | 16,80 | 16,85 | 16,40 | 16,40 | -2,38% | - |
| 13.02.2026 | 17,00 | 17,10 | 16,40 | 16,80 | -1,75% | - |
| 12.02.2026 | 17,10 | 17,30 | 16,60 | 17,10 | -0,58% | - |
| 11.02.2026 | 17,70 | 17,80 | 16,80 | 17,20 | -2,27% | - |
| 10.02.2026 | 17,05 | 17,60 | 16,65 | 17,60 | 2,92% | - |
| 09.02.2026 | 17,40 | 17,40 | 16,90 | 17,10 | -1,16% | 16,00 |
| 06.02.2026 | 17,25 | 17,30 | 17,00 | 17,30 | 0,29% | - |
| 05.02.2026 | 17,20 | 17,40 | 17,20 | 17,25 | 0,29% | 26,00 |
| 04.02.2026 | 17,25 | 17,30 | 17,00 | 17,20 | -0,58% | - |
| 03.02.2026 | 17,85 | 17,85 | 17,10 | 17,30 | -2,81% | 170,00 |
| 02.02.2026 | 17,65 | 18,00 | 17,65 | 17,80 | 0,28% | - |
| 30.01.2026 | 17,80 | 18,05 | 17,75 | 17,75 | -0,84% | - |
| 29.01.2026 | 18,15 | 18,20 | 17,70 | 17,90 | -1,65% | 912,00 |
| 28.01.2026 | 18,25 | 18,25 | 17,80 | 18,20 | -0,55% | - |
| 27.01.2026 | 17,80 | 18,60 | 17,80 | 18,30 | -1,08% | 60,00 |
| 26.01.2026 | 18,25 | 18,50 | 18,10 | 18,50 | 1,09% | - |
| 23.01.2026 | 18,10 | 18,30 | 18,00 | 18,30 | 0,55% | - |
| 22.01.2026 | 18,15 | 18,20 | 18,00 | 18,20 | 0,00% | 460,00 |
| 21.01.2026 | 18,10 | 18,20 | 17,50 | 18,20 | 1,11% | - |
| 20.01.2026 | 18,40 | 18,50 | 17,90 | 18,00 | -2,70% | - |
| 19.01.2026 | 19,30 | 19,30 | 18,40 | 18,50 | -4,15% | - |
| 16.01.2026 | 19,10 | 19,35 | 18,90 | 19,30 | 1,31% | 51,00 |
| 15.01.2026 | 18,50 | 19,30 | 18,50 | 19,05 | -0,78% | - |
| 14.01.2026 | 19,50 | 19,70 | 19,20 | 19,20 | -1,79% | - |
| 13.01.2026 | 19,95 | 20,10 | 19,55 | 19,55 | -2,01% | - |
| 12.01.2026 | 19,95 | 20,00 | 19,70 | 19,95 | 0,25% | - |
| 09.01.2026 | 19,50 | 20,05 | 19,50 | 19,90 | 1,79% | - |
| 08.01.2026 | 19,65 | 19,70 | 19,45 | 19,55 | 0,00% | - |
| 07.01.2026 | 19,80 | 19,80 | 19,30 | 19,55 | -1,01% | - |
| 06.01.2026 | 20,10 | 20,30 | 19,30 | 19,75 | -1,00% | - |
| 05.01.2026 | 19,60 | 20,10 | 19,50 | 19,95 | 2,05% | - |
| 02.01.2026 | 19,55 | 19,80 | 19,30 | 19,55 | -0,76% | - |
| 30.12.2025 | 19,65 | 19,70 | 19,50 | 19,70 | 0,00% | - |
| 29.12.2025 | 19,50 | 19,75 | 19,30 | 19,70 | 1,03% | 84,00 |
| 23.12.2025 | 20,00 | 20,00 | 19,25 | 19,50 | 0,78% | - |
| 22.12.2025 | 19,45 | 19,50 | 19,20 | 19,35 | 0,00% | - |
| 19.12.2025 | 19,30 | 19,35 | 19,10 | 19,35 | -0,26% | - |
| 18.12.2025 | 19,15 | 19,40 | 19,10 | 19,40 | 1,04% | - |
| 17.12.2025 | 19,20 | 19,30 | 19,00 | 19,20 | 0,00% | - |
| 16.12.2025 | 19,25 | 19,30 | 19,05 | 19,20 | -0,52% | - |
| 15.12.2025 | 19,35 | 19,50 | 19,15 | 19,30 | -0,26% | - |
| 12.12.2025 | 19,65 | 19,70 | 19,30 | 19,35 | -0,77% | - |
| 11.12.2025 | 19,85 | 19,85 | 19,30 | 19,50 | -1,27% | - |
| 10.12.2025 | 20,25 | 20,30 | 19,75 | 19,75 | -2,71% | 240,00 |
| 09.12.2025 | 20,25 | 20,30 | 20,05 | 20,30 | 0,74% | - |