CTS Eventim AG

EVDG
🏛️ 德国 →
83.40
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 63.20 63.45 62.60 62.60 0.0M
2023-12-28 63.70 64.25 62.90 63.25 0.1M
2023-12-27 63.70 64.45 63.60 63.65 0.1M
2023-12-22 63.95 63.95 63.10 63.60 0.0M
2023-12-21 63.90 64.50 63.30 64.10 0.1M
2023-12-20 63.40 64.60 63.35 64.35 0.1M
2023-12-19 63.20 64.45 63.20 63.45 0.1M
2023-12-18 62.90 63.80 61.80 63.30 0.1M
2023-12-15 63.85 64.40 63.20 63.25 0.1M
2023-12-14 63.90 64.70 63.40 63.65 0.1M
2023-12-13 63.80 64.15 63.40 63.60 0.1M
2023-12-12 63.85 64.10 63.30 63.80 0.1M
2023-12-11 63.40 64.10 63.00 64.10 0.0M
2023-12-08 62.40 63.20 62.25 62.95 0.1M
2023-12-07 61.30 62.55 60.85 62.55 0.1M
2023-12-06 63.65 63.65 61.80 61.85 0.1M
2023-12-05 63.55 63.85 62.90 63.35 0.1M
2023-12-04 64.30 65.10 63.50 63.60 0.1M
2023-12-01 63.05 64.40 62.90 64.25 0.1M
2023-11-30 62.30 63.10 61.70 62.80 0.2M
2023-11-29 62.30 62.85 61.95 62.25 0.1M
2023-11-28 62.50 62.65 61.55 62.50 0.1M
2023-11-27 62.45 62.90 62.10 62.50 0.1M
2023-11-24 62.50 62.65 62.10 62.60 0.0M
2023-11-23 62.80 63.05 62.50 62.90 0.1M
2023-11-22 62.55 63.15 62.10 62.80 0.1M
2023-11-21 61.75 64.40 61.75 62.60 0.1M
2023-11-20 62.00 62.20 60.80 61.45 0.1M
2023-11-17 61.25 63.25 60.75 62.10 0.2M
2023-11-16 63.30 63.60 60.40 61.00 0.2M
2023-11-15 63.50 64.25 62.65 63.00 0.1M
2023-11-14 62.50 64.60 61.85 64.00 0.1M
2023-11-13 62.90 63.05 61.60 62.60 0.1M
2023-11-10 62.90 63.25 62.35 62.75 0.2M
2023-11-09 61.75 63.90 61.75 63.35 0.1M
2023-11-08 60.00 61.75 59.90 61.55 0.1M
2023-11-07 59.50 60.20 59.45 59.90 0.1M
2023-11-06 59.55 59.95 58.75 59.85 0.1M
2023-11-03 59.30 60.10 58.85 59.50 0.1M
2023-11-02 57.75 59.75 57.65 58.95 0.1M
2023-11-01 57.10 58.00 56.70 57.45 0.1M
2023-10-31 57.20 57.60 56.40 57.05 0.1M
2023-10-30 56.30 57.35 56.30 56.95 0.1M
2023-10-27 55.35 56.60 55.30 56.10 0.1M
2023-10-26 54.30 55.85 54.10 55.55 0.1M
2023-10-25 55.55 55.55 54.10 54.55 0.1M
2023-10-24 54.40 55.55 54.20 55.10 0.0M
2023-10-23 52.85 54.30 52.85 54.30 0.1M
2023-10-20 54.30 54.60 53.00 53.00 0.1M
2023-10-19 55.30 56.75 54.75 54.80 0.1M
2023-10-18 56.00 56.30 55.15 55.70 0.1M
2023-10-17 55.75 56.40 54.95 56.35 0.1M
2023-10-16 56.05 56.40 54.60 55.75 0.1M
2023-10-13 57.05 57.70 56.00 56.00 0.1M
2023-10-12 57.35 58.15 57.10 57.40 0.1M
2023-10-11 56.95 57.40 56.60 57.05 0.1M
2023-10-10 56.00 57.35 56.00 57.05 0.1M
2023-10-09 55.95 56.50 55.60 55.85 0.1M
2023-10-06 56.50 57.20 54.15 56.40 0.2M
2023-10-05 53.80 58.80 53.70 56.95 0.2M
2023-10-04 52.80 53.80 52.70 53.40 0.1M
2023-10-03 53.10 54.00 52.95 53.20 0.1M
2023-10-02 54.00 54.25 52.75 53.40 0.1M
2023-09-29 54.00 54.35 53.60 53.85 0.1M
2023-09-28 54.00 54.55 53.20 53.90 0.1M
2023-09-27 52.75 53.55 52.65 52.95 0.1M
2023-09-26 52.85 53.10 52.30 52.70 0.1M
2023-09-25 53.95 54.30 53.15 53.40 0.1M
2023-09-22 53.05 54.10 53.05 53.95 0.1M
2023-09-21 54.20 54.40 52.65 53.55 0.1M
2023-09-20 54.85 55.35 54.50 54.95 0.1M
2023-09-19 54.00 54.95 53.90 54.80 0.1M
2023-09-18 55.00 55.30 54.35 54.35 0.1M
2023-09-15 55.90 55.90 55.10 55.20 0.1M
2023-09-14 55.20 55.80 54.00 55.40 0.1M
2023-09-13 54.60 55.35 54.35 54.95 0.1M
2023-09-12 56.50 56.65 54.80 55.05 0.1M
2023-09-11 57.30 58.15 56.20 56.50 0.1M
2023-09-08 57.20 59.20 57.00 57.80 0.1M
2023-09-07 56.10 56.40 55.65 55.65 0.1M
2023-09-06 56.50 56.95 55.95 56.35 0.1M
2023-09-05 57.40 57.65 56.55 57.00 0.1M
2023-09-04 57.45 58.05 57.30 57.45 0.0M
2023-09-01 57.55 57.90 57.00 57.45 0.1M
2023-08-31 58.10 58.75 57.30 57.50 0.1M
2023-08-30 57.90 58.60 57.50 58.00 0.1M
2023-08-29 56.30 58.30 56.10 58.00 0.2M
2023-08-28 56.45 56.45 55.70 56.15 0.1M
2023-08-25 56.05 56.75 55.35 55.95 0.2M
2023-08-24 59.50 60.00 55.25 57.05 0.3M
2023-08-23 59.30 59.75 57.85 58.35 0.1M
2023-08-22 59.15 59.75 58.50 59.00 0.1M
2023-08-21 59.55 60.15 59.25 59.35 0.1M
2023-08-18 60.20 60.20 58.65 59.35 0.1M
2023-08-17 61.30 61.65 60.40 60.55 0.1M
2023-08-16 62.05 62.35 61.35 61.60 0.0M
2023-08-15 62.95 62.95 61.65 62.05 0.0M
2023-08-14 61.65 62.80 61.55 62.80 0.1M
2023-08-11 61.40 62.15 61.30 61.80 0.0M
2023-08-10 62.40 62.90 61.55 61.75 0.1M
2023-08-09 62.40 63.15 61.95 62.05 0.1M
2023-08-08 61.55 63.10 60.90 62.15 0.1M
2023-08-07 61.05 63.55 60.55 62.05 0.2M
2023-08-04 58.30 59.45 57.20 58.95 0.1M
2023-08-03 58.35 59.30 57.55 57.95 0.1M
2023-08-02 59.30 60.25 58.85 59.10 0.1M
2023-08-01 62.00 62.00 59.20 59.80 0.2M
2023-07-31 62.95 62.95 61.40 62.05 0.2M
2023-07-28 63.15 63.40 61.95 63.05 0.1M
2023-07-27 63.70 64.25 63.20 63.50 0.1M
2023-07-26 64.15 64.70 63.00 63.25 0.1M
2023-07-25 65.00 65.45 64.30 64.40 0.1M
2023-07-24 64.30 65.10 64.10 65.10 0.1M
2023-07-21 63.90 65.00 63.40 64.80 0.1M
2023-07-20 63.00 64.50 62.80 64.00 0.1M
2023-07-19 63.10 64.00 62.90 63.30 0.1M
2023-07-18 61.95 63.55 61.80 63.25 0.1M
2023-07-17 60.20 62.00 60.20 62.00 0.1M
2023-07-14 59.65 61.00 59.65 60.60 0.1M
2023-07-13 60.20 61.20 59.85 59.95 0.2M
2023-07-12 59.40 60.15 58.90 60.10 0.1M
2023-07-11 57.95 60.30 57.95 59.40 0.2M
2023-07-10 57.20 57.80 56.80 57.80 0.1M
2023-07-07 56.60 57.65 56.00 57.50 0.1M
2023-07-06 57.60 58.60 56.65 57.05 0.2M
2023-07-05 57.75 58.15 56.70 57.90 0.2M
2023-07-04 57.65 58.35 57.50 58.15 0.2M
2023-07-03 58.05 58.05 57.20 57.55 0.2M
2023-06-30 57.85 58.00 56.90 57.85 0.1M
2023-06-29 57.55 58.05 57.35 57.45 0.1M
2023-06-28 57.45 57.60 56.70 57.55 0.1M
2023-06-27 56.30 57.45 56.30 57.05 0.1M
2023-06-26 57.10 57.50 56.15 56.15 0.1M
2023-06-23 56.50 57.65 56.45 57.10 0.2M
2023-06-22 56.00 57.20 55.65 56.65 0.2M
2023-06-21 56.00 56.50 54.55 56.50 0.4M
2023-06-20 56.55 56.95 56.00 56.10 0.1M
2023-06-19 57.80 57.95 56.75 56.90 0.1M
2023-06-16 59.70 59.75 57.90 58.05 0.3M
2023-06-15 60.20 60.60 58.50 59.35 0.3M
2023-06-14 59.80 61.50 59.50 60.35 0.4M
2023-06-13 65.00 65.25 59.30 59.85 0.7M
2023-06-12 71.45 71.55 63.20 64.70 0.6M
2023-06-09 70.95 71.70 70.70 71.00 0.1M
2023-06-08 70.30 70.85 69.65 70.85 0.2M
2023-06-07 70.00 71.10 69.90 70.50 0.1M
2023-06-06 69.30 70.15 68.50 70.10 0.2M
2023-06-05 68.60 69.60 67.85 69.35 0.2M
2023-06-02 66.55 68.85 66.55 68.25 0.2M
2023-06-01 63.85 66.90 63.20 66.45 0.1M
2023-05-31 63.15 63.85 62.75 62.90 0.3M
2023-05-30 63.55 64.80 63.10 63.65 0.1M
2023-05-29 63.45 63.85 62.90 63.15 0.1M
2023-05-26 62.40 63.10 61.45 63.10 0.1M
2023-05-25 62.00 63.50 60.85 62.00 0.2M
2023-05-24 60.50 63.85 59.70 61.80 0.4M
2023-05-23 64.95 66.60 64.90 65.00 0.2M
2023-05-22 64.10 65.35 63.80 65.00 0.1M
2023-05-19 63.20 64.90 63.20 64.30 0.1M
2023-05-18 60.40 63.10 60.20 62.90 0.2M
2023-05-17 58.05 60.15 58.05 59.90 0.1M
2023-05-16 59.50 59.70 59.25 59.65 0.1M
2023-05-15 59.00 59.60 58.85 59.50 0.1M
2023-05-12 59.25 59.65 58.75 58.90 0.1M
2023-05-11 58.50 59.20 58.45 58.75 0.1M
2023-05-10 57.95 58.30 57.65 58.25 0.1M
2023-05-09 57.95 58.10 57.45 58.05 0.1M
2023-05-08 57.50 58.00 57.30 57.75 0.1M
2023-05-05 56.00 57.50 55.95 57.35 0.1M
2023-05-04 57.25 57.25 54.90 55.80 0.1M
2023-05-03 57.40 57.80 56.25 56.80 0.1M
2023-05-02 59.60 59.90 56.75 57.15 0.1M
2023-04-28 58.45 59.60 58.15 59.60 0.1M
2023-04-27 58.60 58.80 57.95 58.10 0.1M
2023-04-26 57.75 58.60 57.10 58.45 0.1M
2023-04-25 57.80 58.10 57.25 57.95 0.1M
2023-04-24 57.10 58.55 57.10 57.95 0.1M
2023-04-21 57.35 57.80 57.30 57.60 0.1M
2023-04-20 57.65 57.70 57.05 57.60 0.1M
2023-04-19 56.95 57.95 56.95 57.50 0.1M
2023-04-18 56.60 57.55 56.45 57.00 0.1M
2023-04-17 57.95 58.30 55.95 56.15 0.1M
2023-04-14 57.35 58.25 57.35 57.90 0.1M
2023-04-13 56.80 57.65 56.80 57.45 0.1M
2023-04-12 55.50 57.00 55.30 56.60 0.1M
2023-04-11 55.85 56.10 55.35 55.50 0.1M
2023-04-06 55.20 56.10 55.15 55.55 0.1M
2023-04-05 56.30 56.55 55.25 55.25 0.1M
2023-04-04 56.45 57.20 56.10 56.35 0.1M
2023-04-03 57.45 57.45 56.25 56.40 0.1M
2023-03-31 57.20 57.65 56.50 57.45 0.1M
2023-03-30 55.50 57.60 55.50 57.10 0.1M
2023-03-29 54.50 55.30 54.15 55.10 0.3M
2023-03-28 55.00 55.55 53.90 54.30 0.1M
2023-03-27 54.70 55.40 53.95 54.80 0.1M
2023-03-24 58.10 58.10 53.95 54.40 0.2M
2023-03-23 58.00 58.95 54.70 58.35 0.4M
2023-03-22 59.90 59.95 59.20 59.70 0.1M
2023-03-21 58.90 60.05 58.50 59.95 0.1M
2023-03-20 57.45 58.75 56.45 58.40 0.1M
2023-03-17 59.30 60.05 57.80 58.00 0.2M
2023-03-16 58.25 59.45 57.55 59.30 0.1M
2023-03-15 58.70 58.85 56.55 57.35 0.1M
2023-03-14 58.90 59.40 58.30 58.75 0.1M
2023-03-13 60.85 60.85 57.65 58.70 0.2M
2023-03-10 60.55 61.40 60.35 60.95 0.1M
2023-03-09 61.05 61.70 60.90 61.60 0.1M
2023-03-08 60.50 61.30 60.25 61.10 0.1M
2023-03-07 60.00 62.00 60.00 61.00 0.2M
2023-03-06 60.15 60.45 59.65 60.25 0.2M
2023-03-03 60.00 60.50 59.80 60.05 0.2M
2023-03-02 60.25 60.90 59.70 59.80 0.1M
2023-03-01 62.35 62.55 60.50 60.75 0.1M
2023-02-28 62.40 63.05 62.10 62.20 0.1M
2023-02-27 62.10 63.15 62.10 62.70 0.1M
2023-02-24 62.95 62.95 61.30 61.65 0.1M
2023-02-23 62.15 63.35 62.15 62.70 0.1M
2023-02-22 62.35 62.55 60.35 62.00 0.1M
2023-02-21 62.70 62.85 61.90 62.60 0.1M
2023-02-20 63.95 64.10 62.75 62.85 0.1M
2023-02-17 65.20 65.35 63.60 63.80 0.1M
2023-02-16 66.40 67.70 64.95 65.60 0.1M
2023-02-15 64.30 65.40 63.90 65.30 0.1M
2023-02-14 63.75 65.00 63.70 64.25 0.1M
2023-02-13 63.20 64.35 63.20 63.65 0.1M
2023-02-10 64.90 65.20 61.95 63.15 0.2M
2023-02-09 66.20 67.05 63.20 65.55 0.2M
2023-02-08 66.20 66.95 65.70 66.10 0.1M
2023-02-07 65.30 66.10 65.20 65.85 0.1M
2023-02-06 66.20 66.40 65.15 65.60 0.1M
2023-02-03 64.65 66.60 64.65 66.60 0.1M
2023-02-02 63.75 65.30 63.50 65.00 0.1M
2023-02-01 64.60 65.10 63.50 63.75 0.1M
2023-01-31 65.45 66.15 63.80 64.30 0.2M
2023-01-30 65.80 65.90 65.15 65.75 0.1M
2023-01-27 65.50 66.70 65.20 66.25 0.1M
2023-01-26 64.80 65.60 64.35 65.45 0.1M
2023-01-25 64.80 65.90 64.30 64.95 0.1M
2023-01-24 65.55 65.95 64.70 64.85 0.1M
2023-01-23 66.20 66.80 65.25 65.55 0.1M
2023-01-20 64.15 65.75 63.75 65.75 0.1M
2023-01-19 63.95 64.55 63.55 64.00 0.1M
2023-01-18 63.00 65.00 62.85 64.45 0.1M
2023-01-17 63.05 63.30 62.05 62.95 0.1M
2023-01-16 63.85 63.85 62.80 63.30 0.1M
2023-01-13 63.40 64.00 63.20 63.50 0.2M
2023-01-12 64.15 64.15 63.00 63.35 0.2M
2023-01-11 63.30 64.50 63.10 63.80 0.1M
2023-01-10 63.00 63.30 62.40 62.85 0.1M
2023-01-09 61.30 63.50 61.05 62.95 0.1M
2023-01-06 60.85 60.90 59.45 60.90 0.1M
2023-01-05 58.90 60.55 58.90 60.40 0.1M
2023-01-04 59.95 60.30 57.50 59.40 0.1M
2023-01-03 59.35 60.40 59.30 59.80 0.1M
2023-01-02 59.70 59.95 59.25 59.30 0.0M