CTS Eventim AG

EVDG
🏛️ 德国 →
83.60
最后更新: 2025-10-03
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
2025-10-03 83.35 83.90 83.05 83.60 0.0M
2025-10-02 84.10 84.40 83.65 83.65 0.0M
2025-10-01 82.90 84.00 82.90 83.60 0.0M
2025-09-30 82.10 83.05 82.10 83.05 0.0M
2025-09-29 82.85 83.45 82.75 82.75 0.0M
2025-09-26 82.25 82.85 82.25 82.85 0.0M
2025-09-25 81.75 82.65 81.75 82.45 0.0M
2025-09-24 82.60 82.95 82.05 82.95 0.0M
2025-09-23 82.00 82.95 82.00 82.55 0.0M
2025-09-22 82.45 82.45 81.70 81.80 0.0M
2025-09-19 83.35 83.35 82.85 82.85 0.0M
2025-09-18 83.65 83.95 82.80 83.95 0.0M
2025-09-17 85.00 85.10 83.45 83.45 0.0M
2025-09-16 86.90 87.00 86.00 86.00 0.0M
2025-09-15 87.00 87.05 86.60 87.00 0.0M
2025-09-12 87.50 87.55 86.70 87.50 0.0M
2025-09-11 88.00 88.20 87.00 87.00 0.0M
2025-09-10 87.95 89.50 87.95 88.55 0.0M
2025-09-09 86.65 88.95 86.30 88.90 0.0M
2025-09-08 84.90 87.10 83.95 86.00 0.0M
2025-09-05 84.50 84.95 84.20 84.80 0.0M
2025-09-04 80.95 84.50 80.95 84.50 0.0M
2025-09-03 79.75 81.60 79.60 81.60 0.0M
2025-09-02 79.80 80.40 78.50 78.65 0.0M
2025-09-01 80.55 80.55 78.50 78.95 0.0M
2025-08-29 80.05 80.55 79.90 80.55 0.0M
2025-08-28 81.05 81.05 80.40 80.40 0.0M
2025-08-27 82.00 82.10 80.80 81.40 0.0M
2025-08-26 81.90 82.95 81.10 81.70 0.0M
2025-08-25 81.50 82.55 81.00 82.45 0.0M
2025-08-22 82.25 82.25 78.80 81.10 0.0M
2025-08-21 89.00 89.00 80.00 83.25 0.0M
2025-08-20 98.60 98.80 98.15 98.80 0.0M
2025-08-19 99.30 100.00 99.30 100.00 0.0M
2025-08-18 97.40 98.35 97.40 98.25 0.0M
2025-08-15 98.15 98.15 97.15 97.20 0.0M
2025-08-14 96.90 97.50 96.75 96.75 0.0M
2025-08-13 97.95 99.30 97.95 98.40 0.0M
2025-08-12 98.75 98.95 97.50 97.75 0.0M
2025-08-11 99.00 99.15 98.50 98.75 0.0M
2025-08-08 100.60 100.60 99.55 99.55 0.0M
2025-08-07 98.50 99.75 98.50 99.65 0.0M
2025-08-06 98.85 99.50 98.50 98.55 0.0M
2025-08-05 98.70 100.40 98.50 99.30 0.0M
2025-08-04 98.65 99.20 98.65 99.05 0.0M
2025-08-01 98.15 99.50 97.75 97.75 0.0M
2025-07-31 100.00 101.00 100.00 100.20 0.0M
2025-07-30 99.80 101.10 99.80 101.10 0.0M
2025-07-29 100.00 101.40 99.65 101.40 0.0M
2025-07-28 102.50 102.50 100.20 100.20 0.0M
2025-07-25 102.60 102.60 101.00 102.00 0.0M
2025-07-24 104.20 104.20 102.80 102.80 0.0M
2025-07-23 102.40 102.70 102.20 102.70 0.0M
2025-07-22 101.90 102.20 101.70 101.70 0.0M
2025-07-21 103.50 104.10 103.50 103.60 0.0M
2025-07-18 103.80 104.70 103.80 104.40 0.0M
2025-07-17 104.60 104.60 103.80 103.80 0.0M
2025-07-16 104.10 106.40 104.10 105.30 0.0M
2025-07-15 104.00 105.70 104.00 105.70 0.0M
2025-07-14 104.10 104.50 104.00 104.00 0.0M
2025-07-11 104.50 104.60 104.30 104.60 0.0M
2025-07-10 106.50 106.50 105.10 105.10 0.0M
2025-07-09 105.10 106.10 104.90 106.10 0.0M
2025-07-08 105.70 106.20 105.60 105.90 0.0M
2025-07-07 102.10 106.00 102.10 106.00 0.0M
2025-07-04 101.80 102.40 101.80 102.40 0.0M
2025-07-03 103.20 103.20 101.70 101.70 0.0M
2025-07-02 104.30 104.60 104.00 104.20 0.0M
2025-07-01 105.50 105.50 104.50 104.50 0.0M
2025-06-30 104.40 106.30 104.40 105.50 0.0M
2025-06-27 103.00 104.70 103.00 104.70 0.0M
2025-06-26 104.00 104.10 102.70 102.70 0.0M
2025-06-25 104.40 104.40 103.60 103.60 0.0M
2025-06-24 103.80 105.10 103.20 105.10 0.0M
2025-06-23 101.70 103.50 101.60 103.50 0.0M
2025-06-20 102.00 102.80 101.80 102.70 0.0M
2025-06-19 101.40 102.20 101.40 102.20 0.0M
2025-06-18 101.50 103.00 101.50 102.40 0.0M
2025-06-17 103.30 103.30 102.20 102.20 0.0M
2025-06-16 103.40 103.60 103.20 103.60 0.0M
2025-06-13 104.90 105.10 103.90 103.90 0.0M
2025-06-12 106.90 107.30 106.30 107.20 0.0M
2025-06-11 105.80 107.30 105.80 107.30 0.0M
2025-06-10 107.20 107.40 106.00 106.00 0.0M
2025-06-09 107.00 107.90 107.00 107.90 0.0M
2025-06-06 108.50 108.80 108.40 108.80 0.0M
2025-06-05 108.00 109.20 108.00 108.70 0.0M
2025-06-04 107.20 107.20 106.70 106.90 0.0M
2025-06-03 109.50 110.70 109.50 109.70 0.0M
2025-06-02 107.00 107.40 106.40 107.20 0.0M
2025-05-30 106.50 106.70 105.30 106.70 0.0M
2025-05-29 107.30 107.70 106.40 107.70 0.0M
2025-05-28 106.10 107.00 106.10 106.90 0.0M
2025-05-27 105.60 106.90 105.50 106.40 0.0M
2025-05-26 107.40 107.40 105.80 105.80 0.0M
2025-05-23 104.60 105.70 102.50 105.10 0.0M
2025-05-22 106.80 106.80 97.10 104.90 0.0M
2025-05-21 112.50 113.80 112.50 113.10 0.0M
2025-05-20 112.00 113.40 112.00 112.20 0.0M
2025-05-19 111.30 111.90 111.30 111.90 0.0M
2025-05-16 109.20 112.50 109.20 112.50 0.0M
2025-05-15 107.70 110.10 107.70 110.10 0.0M
2025-05-14 109.20 110.30 108.30 108.30 0.0M
2025-05-13 108.90 108.90 108.10 108.10 0.0M
2025-05-12 108.50 108.60 108.10 108.10 0.0M
2025-05-09 106.60 108.50 106.60 108.50 0.0M
2025-05-08 106.30 108.20 106.30 106.30 0.0M
2025-05-07 105.50 105.70 105.40 105.40 0.0M
2025-05-06 105.90 106.60 105.70 105.70 0.0M
2025-05-05 104.50 105.70 104.50 105.60 0.0M
2025-05-02 104.00 105.10 102.50 105.10 0.0M
2025-04-30 101.90 104.20 101.90 103.10 0.0M
2025-04-29 100.70 103.30 100.70 101.70 0.0M
2025-04-28 102.50 103.20 101.70 101.70 0.0M
2025-04-25 100.40 102.70 100.40 102.70 0.0M
2025-04-24 98.65 100.70 98.65 100.70 0.0M
2025-04-23 99.00 99.00 98.10 98.15 0.0M
2025-04-22 96.60 97.10 95.50 97.10 0.0M
2025-04-17 97.55 97.55 96.60 96.75 0.0M
2025-04-16 96.40 97.35 96.40 96.80 0.0M
2025-04-15 96.10 97.75 96.10 97.20 0.0M
2025-04-14 95.45 97.15 94.30 97.15 0.0M
2025-04-11 93.50 93.70 92.90 92.90 0.0M
2025-04-10 95.15 95.15 92.70 93.90 0.0M
2025-04-09 89.35 92.05 88.60 88.60 0.0M
2025-04-08 89.15 91.70 88.95 90.95 0.0M
2025-04-07 83.35 89.80 82.60 89.80 0.0M
2025-04-04 91.50 91.80 87.85 87.85 0.0M
2025-04-03 92.75 93.05 91.70 93.05 0.0M
2025-04-02 93.50 94.75 92.65 94.75 0.0M
2025-04-01 92.40 94.45 91.95 93.85 0.0M
2025-03-31 94.60 94.95 92.45 92.45 0.0M
2025-03-28 103.20 103.20 99.50 99.50 0.0M
2025-03-27 100.10 101.10 99.55 100.80 0.0M
2025-03-26 100.40 101.30 99.95 101.30 0.0M
2025-03-25 99.65 100.60 99.50 100.60 0.0M
2025-03-24 101.00 101.00 99.60 99.60 0.0M
2025-03-21 100.80 100.80 99.45 99.45 0.0M
2025-03-20 100.20 100.70 100.00 100.70 0.0M
2025-03-19 101.10 101.90 100.00 100.10 0.0M
2025-03-18 101.90 102.90 101.90 101.90 0.0M
2025-03-17 103.40 103.70 102.90 103.40 0.0M
2025-03-14 100.80 102.90 100.80 102.90 0.0M
2025-03-13 101.30 102.30 101.00 102.10 0.0M
2025-03-12 101.40 102.30 101.40 101.80 0.0M
2025-03-11 101.90 103.00 101.30 101.30 0.0M
2025-03-10 104.50 104.50 101.60 101.60 0.0M
2025-03-07 104.50 104.50 103.90 103.90 0.0M
2025-03-06 106.40 106.70 105.00 105.00 0.0M
2025-03-05 105.40 107.50 105.40 105.90 0.0M
2025-03-04 107.50 107.50 104.30 105.20 0.0M
2025-03-03 106.20 107.40 104.70 107.40 0.0M
2025-02-28 104.30 105.60 104.30 105.60 0.0M
2025-02-27 104.50 105.60 104.50 105.60 0.0M
2025-02-26 105.30 106.70 104.50 104.50 0.0M
2025-02-25 104.40 106.50 104.40 106.50 0.0M
2025-02-24 104.30 106.30 104.30 105.20 0.0M
2025-02-21 103.20 104.50 103.20 104.40 0.0M
2025-02-20 104.10 105.30 104.10 104.60 0.0M
2025-02-19 105.50 106.40 104.00 104.60 0.0M
2025-02-18 102.60 105.00 102.60 105.00 0.0M
2025-02-17 98.70 99.40 97.75 99.40 0.0M
2025-02-14 99.05 99.55 99.05 99.05 0.0M
2025-02-13 100.00 100.00 99.00 99.05 0.0M
2025-02-12 98.10 98.95 98.10 98.75 0.0M
2025-02-11 98.35 98.75 98.15 98.15 0.0M
2025-02-10 97.70 98.25 97.70 98.25 0.0M
2025-02-07 96.70 97.75 96.70 97.75 0.0M
2025-02-06 97.50 97.50 95.85 96.55 0.0M
2025-02-05 95.35 96.55 95.35 96.55 0.0M
2025-02-04 95.85 96.30 95.60 96.00 0.0M
2025-02-03 92.90 93.75 92.90 93.75 0.0M
2025-01-31 94.05 94.65 94.05 94.65 0.0M
2025-01-30 91.20 93.90 91.20 93.50 0.0M
2025-01-29 91.35 91.85 91.35 91.55 0.0M
2025-01-28 91.60 91.90 91.60 91.75 0.0M
2025-01-27 89.50 91.40 89.50 91.40 0.0M
2025-01-24 89.50 91.00 89.50 90.00 0.0M
2025-01-23 88.90 91.00 88.80 91.00 0.0M
2025-01-22 89.50 89.75 88.85 89.75 0.0M
2025-01-21 91.20 91.20 90.20 90.20 0.0M
2025-01-20 89.95 90.70 89.90 90.70 0.0M
2025-01-17 89.50 90.65 89.50 90.65 0.0M
2025-01-16 89.55 89.65 89.00 89.25 0.0M
2025-01-15 89.90 89.90 88.75 88.95 0.0M
2025-01-14 90.10 91.50 90.10 90.40 0.0M
2025-01-13 86.55 86.55 85.75 85.75 0.0M
2025-01-10 86.60 88.80 86.25 86.90 0.0M
2025-01-09 86.00 86.70 85.95 86.70 0.0M
2025-01-08 86.35 87.30 86.35 86.80 0.0M
2025-01-07 83.85 84.60 83.75 84.60 0.0M
2025-01-06 83.70 84.05 83.45 84.05 0.0M
2025-01-03 84.80 85.35 84.00 84.10 0.0M
2025-01-02 83.25 84.80 83.20 84.80 0.0M