CTS Eventim AG

EVDG
🏛️ 德国 →
83.45
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
08:10 82.60 82.60 82.45 82.45 0.6K
08:15 82.65 82.65 82.65 82.65 0.0K
08:30 82.65 82.65 82.65 82.65 0.0K
09:00 82.90 82.90 82.90 82.90 0.0K
09:15 82.50 82.50 82.40 82.40 0.1K
09:25 82.70 82.70 82.70 82.70 0.0K
10:00 83.00 83.00 83.00 83.00 0.0K
10:10 83.10 83.10 83.10 83.10 0.0K
10:15 83.15 83.15 83.15 83.15 0.0K
10:30 83.10 83.10 83.10 83.10 0.3K
10:35 83.15 83.15 83.15 83.15 0.0K
10:40 83.15 83.15 83.15 83.15 0.0K
10:55 83.00 83.00 83.00 83.00 0.0K
11:05 82.90 82.90 82.90 82.90 0.0K
11:25 82.95 82.95 82.95 82.95 0.0K
11:35 82.95 83.00 82.80 82.80 0.0K
11:40 82.80 82.80 82.80 82.80 0.0K
12:05 82.75 82.75 82.75 82.75 0.0K
12:10 82.70 82.70 82.70 82.70 0.0K
12:30 82.70 82.70 82.70 82.70 0.1K
12:35 82.70 82.70 82.70 82.70 0.0K
13:00 82.70 82.70 82.70 82.70 0.1K
13:10 82.70 82.70 82.70 82.70 0.0K
13:25 82.75 82.75 82.75 82.75 0.1K
13:50 82.70 82.75 82.70 82.75 0.2K
13:55 82.70 82.70 82.70 82.70 0.0K
14:15 82.85 82.85 82.85 82.85 0.0K
14:20 82.90 82.90 82.90 82.90 0.0K
14:35 83.05 83.05 83.05 83.05 0.1K
15:10 82.80 82.80 82.80 82.80 0.0K
15:35 82.90 82.90 82.90 82.90 0.0K
15:50 83.20 83.20 83.20 83.20 0.4K
16:00 83.05 83.05 83.05 83.05 0.0K
16:25 82.80 82.80 82.80 82.80 0.0K
16:30 82.65 82.65 82.65 82.65 0.2K
16:50 82.65 82.65 82.65 82.65 0.1K
17:15 82.85 82.85 82.85 82.85 0.0K
17:20 82.90 82.90 82.90 82.90 0.0K
18:20 83.10 83.10 83.10 83.10 0.4K
18:35 83.10 83.10 83.10 83.10 0.0K
19:10 83.05 83.05 83.05 83.05 0.0K
19:20 83.05 83.05 83.05 83.05 0.0K
19:55 83.05 83.05 83.05 83.05 0.0K
20:20 83.00 83.05 83.00 83.05 0.4K
20:40 83.10 83.10 83.10 83.10 0.0K
21:55 83.15 83.15 83.15 83.15 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 82.35 83.50 82.30 83.45 0.0M
2025-09-29 82.95 83.50 82.35 82.80 0.0M
2025-09-26 82.50 83.20 82.40 83.15 0.0M
2025-09-25 82.85 82.90 81.90 82.45 0.0M
2025-09-24 82.45 83.15 81.85 82.40 0.0M
2025-09-23 82.30 83.25 81.75 82.80 0.0M
2025-09-22 82.80 83.15 81.65 82.30 0.0M
2025-09-19 83.50 84.05 82.55 82.80 0.0M
2025-09-18 84.05 84.40 82.70 83.55 0.0M
2025-09-17 85.60 85.65 83.60 83.95 0.0M
2025-09-16 87.10 87.55 85.10 85.35 0.0M
2025-09-15 86.95 87.55 86.75 87.05 0.0M
2025-09-12 87.05 87.85 86.65 87.00 0.0M
2025-09-11 88.35 88.50 86.45 87.00 0.0M
2025-09-10 88.45 89.65 88.15 88.40 0.0M
2025-09-09 86.20 89.50 86.05 88.00 0.0M
2025-09-08 83.65 86.90 83.65 86.45 0.0M
2025-09-05 84.95 85.15 81.00 82.80 0.0M
2025-09-04 81.75 84.95 81.30 84.95 0.0M
2025-09-03 80.05 82.50 79.80 81.65 0.0M
2025-09-02 78.70 81.00 78.20 79.90 0.0M
2025-09-01 80.85 80.95 78.40 78.85 0.0M
2025-08-29 80.50 80.70 79.75 80.25 0.0M
2025-08-28 81.50 81.65 80.15 80.65 0.0M
2025-08-27 81.65 82.25 80.45 81.50 0.0M
2025-08-26 82.45 83.30 80.90 81.75 0.0M
2025-08-25 81.40 82.95 80.85 82.60 0.0M
2025-08-22 83.15 83.35 78.50 80.95 0.1M
2025-08-21 94.00 94.00 79.80 82.85 0.2M
2025-08-20 99.10 99.90 98.00 99.85 0.0M
2025-08-19 100.00 100.60 98.75 98.75 0.0M
2025-08-18 97.95 100.20 97.40 100.20 0.0M
2025-08-15 98.55 98.70 97.15 97.55 0.0M
2025-08-14 97.20 98.40 96.60 98.40 0.0M
2025-08-13 98.45 99.50 97.05 97.05 0.0M
2025-08-12 99.50 99.50 97.45 98.40 0.0M
2025-08-11 99.70 99.70 98.45 99.35 0.0M
2025-08-08 100.40 100.90 99.20 99.20 0.0M
2025-08-07 99.10 100.40 98.65 100.00 0.0M
2025-08-06 99.25 99.55 98.25 99.00 0.0M
2025-08-05 98.75 100.60 98.40 98.95 0.0M
2025-08-04 99.60 99.95 98.55 98.85 0.0M
2025-08-01 98.90 99.85 97.65 99.00 0.0M
2025-07-31 100.50 100.70 98.85 98.85 0.0M
2025-07-30 100.30 101.20 99.75 99.75 0.0M
2025-07-29 100.10 101.90 99.70 100.50 0.0M
2025-07-28 102.70 102.90 99.50 100.00 0.0M
2025-07-25 103.30 103.30 100.80 102.40 0.0M
2025-07-24 105.00 105.20 102.60 103.30 0.0M
2025-07-23 102.80 105.40 101.90 104.90 0.0M
2025-07-22 102.40 102.40 101.00 102.00 0.0M
2025-07-21 103.40 104.30 102.10 102.10 0.0M
2025-07-18 104.10 104.90 103.40 103.40 0.0M
2025-07-17 105.10 105.30 103.70 103.80 0.0M
2025-07-16 105.30 106.90 104.60 104.80 0.0M
2025-07-15 104.50 106.00 104.30 105.60 0.0M
2025-07-14 104.50 104.70 103.90 104.40 0.0M
2025-07-11 105.00 105.50 103.10 105.50 0.0M
2025-07-10 106.50 106.90 104.00 105.50 0.0M
2025-07-09 105.50 107.00 105.30 107.00 0.0M
2025-07-08 106.20 106.60 105.30 105.30 0.0M
2025-07-07 102.90 106.20 102.30 105.90 0.0M
2025-07-04 102.30 103.30 101.90 102.40 0.0M
2025-07-03 103.40 104.20 101.70 102.70 0.0M
2025-07-02 104.80 104.80 103.10 103.40 0.0M
2025-07-01 105.90 106.50 104.00 104.40 0.0M
2025-06-30 104.30 106.40 104.20 106.20 0.0M
2025-06-27 104.00 104.70 103.00 104.40 0.0M
2025-06-26 104.30 104.70 102.80 103.50 0.0M
2025-06-25 104.70 104.90 103.40 104.30 0.0M
2025-06-24 104.20 105.30 103.20 104.60 0.0M
2025-06-23 101.80 103.40 101.70 102.80 0.0M
2025-06-20 102.40 103.00 101.70 102.30 0.0M
2025-06-19 102.20 102.50 101.40 102.10 0.0M
2025-06-18 101.80 103.40 101.80 102.50 0.0M
2025-06-17 103.70 103.90 101.40 102.00 0.0M
2025-06-16 103.20 104.20 103.20 104.10 0.0M
2025-06-13 105.20 105.40 103.20 103.50 0.0M
2025-06-12 106.90 107.50 106.30 106.60 0.0M
2025-06-11 106.20 107.70 106.10 107.30 0.0M
2025-06-10 107.90 108.00 106.00 106.40 0.0M
2025-06-09 107.20 108.10 107.10 107.90 0.0M
2025-06-06 109.10 109.10 107.00 107.00 0.0M
2025-06-05 108.40 110.10 108.40 108.90 0.0M
2025-06-04 107.80 108.90 106.50 108.40 0.0M
2025-06-03 111.30 111.40 107.10 107.60 0.0M
2025-06-02 106.80 111.70 106.70 110.20 0.0M
2025-05-30 107.00 107.00 106.00 106.70 0.0M
2025-05-29 107.00 108.00 106.00 106.90 0.0M
2025-05-28 106.70 107.30 105.70 107.20 0.0M
2025-05-27 105.50 107.80 105.50 106.90 0.0M
2025-05-26 108.00 108.30 105.10 105.50 0.0M
2025-05-23 105.00 106.80 102.20 106.30 0.0M
2025-05-22 108.00 108.50 96.35 105.30 0.0M
2025-05-21 113.70 113.70 111.70 111.70 0.0M
2025-05-20 112.80 113.80 112.00 113.80 0.0M
2025-05-19 111.70 112.90 110.20 112.60 0.0M
2025-05-16 109.60 112.80 109.40 111.80 0.0M
2025-05-15 108.30 110.80 107.90 109.80 0.0M
2025-05-14 109.80 111.20 108.00 108.40 0.0M
2025-05-13 109.00 109.90 107.50 108.90 0.0M
2025-05-12 109.00 109.90 107.70 109.90 0.0M
2025-05-09 107.00 108.90 107.00 108.50 0.0M
2025-05-08 106.90 108.20 106.50 106.50 0.0M
2025-05-07 106.00 106.40 105.10 106.40 0.0M
2025-05-06 106.90 107.00 104.80 105.60 0.0M
2025-05-05 104.50 106.70 104.50 106.30 0.0M
2025-05-02 104.30 105.20 101.80 105.10 0.0M
2025-04-30 103.50 104.90 102.80 104.30 0.0M
2025-04-29 101.10 103.30 101.10 102.40 0.0M
2025-04-28 103.00 103.00 100.30 101.10 0.0M
2025-04-25 100.80 103.30 100.70 103.00 0.0M
2025-04-24 99.05 101.00 98.95 100.80 0.0M
2025-04-23 99.60 100.00 98.40 99.35 0.0M
2025-04-22 97.40 98.55 95.45 98.55 0.0M
2025-04-17 98.15 98.20 96.40 98.00 0.0M
2025-04-16 96.95 97.90 96.25 97.20 0.0M
2025-04-15 96.65 97.90 96.65 97.60 0.0M
2025-04-14 95.40 96.95 94.05 96.95 0.0M
2025-04-11 94.40 95.00 91.50 94.55 0.0M
2025-04-10 94.25 95.10 91.90 93.00 0.0M
2025-04-09 88.95 95.00 88.40 95.00 0.0M
2025-04-08 90.10 92.05 88.90 89.80 0.0M
2025-04-07 88.00 92.00 82.45 88.70 0.0M
2025-04-04 91.80 92.00 87.85 90.00 0.0M
2025-04-03 92.95 93.60 91.85 91.85 0.0M
2025-04-02 94.20 94.90 92.50 94.40 0.0M
2025-04-01 92.70 94.20 91.90 94.20 0.0M
2025-03-31 95.00 95.10 91.50 93.10 0.0M
2025-03-28 104.10 104.20 95.20 95.55 0.0M
2025-03-27 100.20 104.60 99.50 103.90 0.0M
2025-03-26 100.40 101.70 100.00 100.40 0.0M
2025-03-25 99.70 101.50 99.45 100.50 0.0M
2025-03-24 100.80 100.80 99.30 99.65 0.0M
2025-03-21 101.10 102.10 99.15 100.10 0.0M
2025-03-20 100.40 102.00 99.00 101.50 0.0M
2025-03-19 101.80 102.10 100.30 100.30 0.0M
2025-03-18 103.80 103.80 101.00 102.00 0.0M
2025-03-17 103.20 104.20 102.50 104.00 0.0M
2025-03-14 101.90 103.70 101.30 103.70 0.0M
2025-03-13 101.40 103.10 101.00 101.60 0.0M
2025-03-12 100.00 103.10 100.00 101.80 0.0M
2025-03-11 102.10 102.90 100.50 101.70 0.0M
2025-03-10 104.70 105.10 100.00 103.00 0.0M
2025-03-07 104.40 105.50 103.90 104.60 0.0M
2025-03-06 107.10 107.60 105.00 106.00 0.0M
2025-03-05 105.30 107.80 105.30 106.80 0.0M
2025-03-04 109.10 109.10 103.80 105.80 0.0M
2025-03-03 106.10 108.70 103.00 108.70 0.0M
2025-02-28 104.10 105.80 104.10 105.20 0.0M
2025-02-27 105.00 105.70 104.20 104.90 0.0M
2025-02-26 104.70 106.40 104.40 104.60 0.0M
2025-02-25 105.10 107.10 104.50 105.70 0.0M
2025-02-24 105.00 106.80 104.70 105.30 0.0M
2025-02-21 103.60 105.00 103.40 103.50 0.0M
2025-02-20 104.20 105.70 103.20 103.40 0.0M
2025-02-19 105.70 107.20 103.80 104.00 0.0M
2025-02-18 101.00 106.30 101.00 105.40 0.0M
2025-02-17 99.45 100.40 97.75 99.80 0.0M
2025-02-14 99.25 99.50 98.80 99.40 0.0M
2025-02-13 99.80 100.10 98.85 99.25 0.0M
2025-02-12 98.30 99.90 97.55 99.80 0.0M
2025-02-11 97.85 99.00 97.55 98.35 0.0M
2025-02-10 98.05 98.35 97.20 98.00 0.0M
2025-02-07 97.10 98.20 97.00 97.70 0.0M
2025-02-06 97.60 97.60 95.80 96.65 0.0M
2025-02-05 95.75 97.80 95.55 97.80 0.0M
2025-02-04 95.30 97.20 95.15 95.65 0.0M
2025-02-03 92.95 96.75 92.50 94.95 0.0M
2025-01-31 94.40 94.95 94.15 94.40 0.0M
2025-01-30 91.35 94.50 91.35 94.05 0.0M
2025-01-29 91.80 92.35 90.95 91.35 0.0M
2025-01-28 91.95 92.60 91.35 91.80 0.0M
2025-01-27 89.40 91.90 89.35 91.75 0.0M
2025-01-24 90.85 91.25 90.00 90.75 0.0M
2025-01-23 89.05 90.80 88.55 90.50 0.0M
2025-01-22 90.35 90.35 88.35 89.05 0.0M
2025-01-21 91.05 91.50 90.05 90.45 0.0M
2025-01-20 90.30 91.30 89.90 91.10 0.0M
2025-01-17 89.80 90.75 89.30 90.20 0.0M
2025-01-16 88.95 90.05 88.85 89.80 0.0M
2025-01-15 90.30 90.35 87.90 88.95 0.0M
2025-01-14 87.05 92.10 87.05 90.05 0.0M
2025-01-13 86.80 86.95 85.50 86.50 0.0M
2025-01-10 86.65 89.10 86.40 86.90 0.0M
2025-01-09 86.40 86.60 85.85 86.50 0.0M
2025-01-08 86.75 88.00 86.20 86.25 0.0M
2025-01-07 84.25 85.15 83.70 85.00 0.0M
2025-01-06 84.35 84.95 83.50 84.40 0.0M
2025-01-03 85.20 85.70 83.80 84.10 0.0M
2025-01-02 83.50 85.25 82.00 85.05 0.0M