CTS Eventim AG (547030)

EVDG
🏛️ Deutschland →
83.40
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 82.85 82.85 82.45 82.55 1.4K
09:10 82.50 82.50 82.20 82.20 1.2K
09:15 82.20 82.30 82.15 82.30 0.5K
09:20 82.50 82.50 82.50 82.50 0.6K
09:25 82.50 82.50 82.50 82.50 0.1K
09:30 82.55 82.55 82.55 82.55 0.1K
10:00 82.70 82.80 82.70 82.75 0.5K
10:05 82.75 82.75 82.75 82.75 0.0K
10:15 82.70 82.75 82.70 82.75 0.0K
10:25 82.70 82.70 82.70 82.70 0.0K
10:30 82.70 82.70 82.65 82.65 0.1K
10:55 82.55 82.65 82.55 82.65 0.6K
11:00 82.55 82.55 82.55 82.55 0.1K
11:10 82.60 82.60 82.60 82.60 0.0K
11:20 82.55 82.65 82.55 82.65 0.5K
11:30 82.65 82.65 82.65 82.65 0.1K
11:35 82.70 82.70 82.70 82.70 0.1K
11:40 82.70 82.75 82.70 82.75 0.4K
11:50 82.70 82.70 82.70 82.70 0.1K
11:55 82.70 82.70 82.70 82.70 0.1K
12:00 82.70 82.75 82.70 82.75 0.6K
12:15 82.80 82.80 82.80 82.80 0.1K
12:30 82.75 82.75 82.75 82.75 1.5K
12:45 82.70 82.70 82.70 82.70 0.2K
12:50 82.65 82.65 82.65 82.65 0.4K
13:00 82.70 82.70 82.65 82.65 1.5K
13:15 82.65 82.65 82.65 82.65 0.1K
13:25 82.60 82.60 82.60 82.60 0.6K
13:30 82.55 82.65 82.55 82.65 0.7K
13:50 82.70 82.70 82.70 82.70 0.2K
13:55 82.75 82.75 82.75 82.75 0.2K
14:00 82.80 82.90 82.80 82.90 0.2K
14:05 82.85 82.95 82.85 82.90 0.9K
14:10 82.85 82.85 82.85 82.85 0.1K
14:15 82.80 82.85 82.80 82.85 0.4K
14:20 82.75 82.95 82.75 82.95 1.1K
14:40 82.90 82.90 82.90 82.90 0.1K
14:45 82.95 82.95 82.90 82.90 0.1K
14:50 82.95 82.95 82.95 82.95 0.1K
14:55 82.85 82.85 82.80 82.80 0.3K
15:05 82.85 82.90 82.85 82.90 0.4K
15:10 82.85 82.90 82.85 82.90 0.2K
15:15 82.85 82.85 82.85 82.85 0.0K
15:25 82.80 82.80 82.70 82.80 0.4K
15:30 82.85 83.00 82.85 83.00 0.3K
15:35 83.00 83.00 83.00 83.00 0.0K
15:40 82.90 82.95 82.90 82.95 0.5K
15:45 82.95 83.00 82.95 83.00 0.4K
15:50 82.95 82.95 82.95 82.95 0.1K
15:55 82.90 82.90 82.85 82.85 0.2K
16:00 82.80 82.80 82.70 82.75 0.7K
16:10 82.80 82.80 82.80 82.80 0.1K
16:20 82.80 82.80 82.75 82.75 0.1K
16:25 82.75 82.80 82.75 82.80 0.3K
16:30 82.85 82.85 82.85 82.85 0.2K
16:40 82.80 82.80 82.70 82.70 0.5K
16:45 82.80 82.80 82.75 82.75 0.4K
16:50 82.80 82.80 82.80 82.80 0.4K
16:55 82.85 82.85 82.80 82.80 0.8K
17:00 82.65 82.75 82.65 82.75 0.2K
17:05 82.80 82.80 82.70 82.75 2.5K
17:10 82.65 82.75 82.65 82.70 1.8K
17:15 82.70 82.70 82.70 82.70 0.6K
17:20 82.70 82.80 82.70 82.75 1.3K
17:25 82.75 82.80 82.70 82.75 1.5K
17:35 82.25 82.25 82.25 82.25 102.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 82.40 83.50 82.20 83.40 0.1M
2025-09-29 83.05 83.65 82.50 82.55 0.2M
2025-09-26 82.55 83.20 82.40 82.90 0.2M
2025-09-25 82.55 82.85 81.90 82.60 0.2M
2025-09-24 82.80 83.00 82.15 82.25 0.1M
2025-09-23 82.50 83.30 82.30 82.85 0.2M
2025-09-22 82.80 83.05 81.55 82.35 0.2M
2025-09-19 83.65 83.70 82.50 83.00 0.3M
2025-09-18 83.80 84.00 82.60 83.70 0.2M
2025-09-17 85.65 85.65 83.65 83.65 0.2M
2025-09-16 87.15 87.50 85.15 85.25 0.2M
2025-09-15 87.10 87.55 86.90 87.25 0.1M
2025-09-12 87.35 87.85 86.75 86.85 0.2M
2025-09-11 87.85 88.15 86.45 87.00 0.3M
2025-09-10 88.00 89.65 87.95 88.65 0.3M
2025-09-09 86.60 89.60 86.60 88.00 0.3M
2025-09-08 84.35 86.90 83.75 86.65 0.3M
2025-09-05 84.65 85.15 83.95 84.45 0.4M
2025-09-04 81.00 84.65 80.85 84.45 0.5M
2025-09-03 80.50 81.65 80.45 81.20 0.3M
2025-09-02 79.95 80.40 78.15 79.65 0.3M
2025-09-01 80.30 80.65 78.40 78.55 0.2M
2025-08-29 79.90 80.80 79.80 80.05 0.2M
2025-08-28 81.05 81.60 80.25 80.25 0.3M
2025-08-27 81.00 82.25 80.40 81.15 0.3M
2025-08-26 83.45 83.45 80.80 80.95 0.4M
2025-08-25 81.60 82.85 81.50 82.55 0.3M
2025-08-22 80.80 82.00 78.45 81.20 1.1M
2025-08-21 82.30 84.10 79.10 82.55 1.4M
2025-08-20 98.70 99.85 98.00 99.35 0.1M
2025-08-19 99.35 100.60 99.10 99.20 0.1M
2025-08-18 97.50 99.55 97.30 99.35 0.1M
2025-08-15 98.80 98.80 97.05 97.35 0.1M
2025-08-14 97.20 98.25 96.65 98.00 0.1M
2025-08-13 98.65 99.50 97.00 97.15 0.1M
2025-08-12 99.40 99.40 97.40 98.30 0.1M
2025-08-11 99.25 99.45 98.25 99.05 0.1M
2025-08-08 100.30 100.90 99.15 99.25 0.1M
2025-08-07 98.70 100.20 98.65 100.20 0.1M
2025-08-06 98.85 99.95 98.30 98.75 0.1M
2025-08-05 99.00 100.80 98.40 98.60 0.1M
2025-08-04 99.25 100.00 98.55 98.55 0.1M
2025-08-01 98.65 99.90 97.55 98.50 0.1M
2025-07-31 100.60 101.30 98.95 99.25 0.1M
2025-07-30 99.90 101.30 99.60 100.20 0.1M
2025-07-29 99.75 101.80 99.75 100.30 0.2M
2025-07-28 102.70 102.90 99.90 99.90 0.1M
2025-07-25 102.20 102.90 101.00 101.90 0.1M
2025-07-24 104.80 104.90 102.50 103.20 0.1M
2025-07-23 102.40 104.40 101.80 104.20 0.1M
2025-07-22 102.30 102.30 100.90 102.00 0.1M
2025-07-21 104.30 104.80 102.50 102.50 0.1M
2025-07-18 104.00 104.80 103.30 103.90 0.1M
2025-07-17 105.20 105.20 103.70 103.90 0.1M
2025-07-16 105.40 107.00 104.50 104.50 0.1M
2025-07-15 104.20 106.10 104.20 105.30 0.1M
2025-07-14 104.30 105.10 103.60 104.20 0.1M
2025-07-11 104.40 105.50 102.80 105.30 0.1M
2025-07-10 106.10 106.10 103.80 105.10 0.1M
2025-07-09 105.00 106.50 104.90 106.50 0.1M
2025-07-08 106.10 106.80 105.40 105.40 0.1M
2025-07-07 102.30 106.00 102.30 106.00 0.1M
2025-07-04 102.00 103.60 102.00 102.40 0.0M
2025-07-03 103.10 103.70 101.50 102.50 0.1M
2025-07-02 104.50 104.80 103.40 103.40 0.1M
2025-07-01 105.40 105.60 104.00 104.20 0.1M
2025-06-30 105.10 106.50 104.50 105.40 0.1M
2025-06-27 103.70 104.40 103.00 104.40 0.1M
2025-06-26 104.20 104.30 102.60 103.00 0.1M
2025-06-25 104.60 104.90 103.50 104.20 0.1M
2025-06-24 104.30 105.30 103.10 104.50 0.1M
2025-06-23 101.70 103.50 101.70 102.80 0.1M
2025-06-20 102.10 103.10 101.60 102.60 0.2M
2025-06-19 101.70 102.80 101.50 101.80 0.1M
2025-06-18 102.40 104.00 102.10 102.50 0.2M
2025-06-17 103.10 103.60 101.30 102.00 0.1M
2025-06-16 103.90 104.30 103.20 104.30 0.1M
2025-06-13 105.10 105.50 103.40 103.60 0.1M
2025-06-12 107.10 107.60 106.30 106.70 0.1M
2025-06-11 106.20 107.80 106.00 107.80 0.1M
2025-06-10 106.90 107.80 106.20 106.20 0.1M
2025-06-09 107.30 108.30 107.10 107.80 0.0M
2025-06-06 109.20 109.20 107.20 107.20 0.1M
2025-06-05 108.90 110.40 108.20 109.10 0.1M
2025-06-04 106.80 108.60 106.40 108.60 0.2M
2025-06-03 110.80 111.20 107.30 107.30 0.1M
2025-06-02 105.80 109.90 105.80 109.90 0.2M
2025-05-30 106.40 106.90 105.10 106.70 0.4M
2025-05-29 107.60 108.00 105.70 106.80 0.1M
2025-05-28 106.30 107.30 105.40 106.60 0.1M
2025-05-27 106.00 107.90 105.80 106.60 0.1M
2025-05-26 107.90 107.90 105.30 105.90 0.1M
2025-05-23 105.20 106.80 101.90 106.60 0.2M
2025-05-22 106.60 108.50 96.00 105.60 0.7M
2025-05-21 112.40 113.90 112.10 112.60 0.1M
2025-05-20 114.00 114.10 111.90 113.30 0.2M
2025-05-19 110.70 112.60 110.10 112.40 0.1M
2025-05-16 110.10 112.60 109.00 111.90 0.1M
2025-05-15 108.70 110.90 108.10 109.50 0.2M
2025-05-14 108.70 111.90 108.00 108.70 0.1M
2025-05-13 109.30 109.40 107.50 108.20 0.1M
2025-05-12 108.90 109.60 107.80 109.30 0.1M
2025-05-09 107.10 108.90 106.60 108.40 0.1M
2025-05-08 107.10 108.30 106.50 107.00 0.1M
2025-05-07 106.00 106.60 105.20 106.30 0.1M
2025-05-06 106.70 107.10 104.30 105.90 0.1M
2025-05-05 104.80 106.30 104.80 106.20 0.1M
2025-05-02 103.20 105.20 101.50 104.80 0.1M
2025-04-30 103.20 105.10 102.80 103.80 0.2M
2025-04-29 101.50 103.50 101.50 102.20 0.1M
2025-04-28 102.80 103.60 100.20 100.80 0.2M
2025-04-25 100.80 103.30 100.80 102.90 0.1M
2025-04-24 99.05 101.00 98.50 100.50 0.1M
2025-04-23 98.55 99.40 97.95 99.30 0.2M
2025-04-22 96.45 98.40 95.65 98.00 0.1M
2025-04-17 97.65 97.85 95.90 97.20 0.1M
2025-04-16 97.20 98.10 96.65 98.05 0.1M
2025-04-15 96.40 97.85 96.20 97.40 0.1M
2025-04-14 95.50 96.40 94.10 96.40 0.1M
2025-04-11 94.15 94.25 91.35 93.25 0.1M
2025-04-10 95.80 96.20 92.55 93.25 0.1M
2025-04-09 89.65 92.45 88.15 89.55 0.1M
2025-04-08 90.00 92.25 88.95 91.90 0.2M
2025-04-07 85.00 93.00 83.80 88.55 0.2M
2025-04-04 91.35 92.25 87.90 90.00 0.2M
2025-04-03 91.85 93.90 91.60 92.25 0.2M
2025-04-02 93.70 94.50 92.35 94.50 0.1M
2025-04-01 93.85 94.55 92.70 94.20 0.2M
2025-03-31 93.60 94.35 91.50 92.20 0.2M
2025-03-28 103.50 103.50 95.40 95.40 0.2M
2025-03-27 101.30 104.70 99.35 103.80 0.2M
2025-03-26 100.90 102.00 99.45 100.70 0.1M
2025-03-25 100.10 101.80 99.40 100.30 0.2M
2025-03-24 101.00 101.00 99.30 99.80 0.1M
2025-03-21 101.20 101.60 99.00 100.10 0.3M
2025-03-20 100.70 101.60 98.95 101.60 0.1M
2025-03-19 102.30 102.50 100.00 100.50 0.3M
2025-03-18 103.00 103.80 101.20 102.30 0.2M
2025-03-17 103.70 104.30 102.40 103.60 0.1M
2025-03-14 101.50 104.10 100.70 103.30 0.2M
2025-03-13 101.40 103.00 100.90 101.80 0.2M
2025-03-12 101.80 103.40 101.00 101.90 0.2M
2025-03-11 102.80 103.00 100.80 101.50 0.2M
2025-03-10 105.10 105.50 101.30 102.30 0.1M
2025-03-07 105.00 105.40 103.40 104.30 0.2M
2025-03-06 106.70 107.10 105.10 105.80 0.3M
2025-03-05 105.00 107.90 104.30 106.40 0.3M
2025-03-04 107.60 107.60 104.00 104.00 0.1M
2025-03-03 106.00 108.50 105.60 108.50 0.2M
2025-02-28 105.20 106.00 104.70 105.60 0.2M
2025-02-27 104.80 106.10 104.10 105.30 0.2M
2025-02-26 104.60 106.70 104.50 105.50 0.1M
2025-02-25 105.10 107.10 105.10 105.40 0.1M
2025-02-24 104.60 106.90 104.50 105.40 0.1M
2025-02-21 104.20 105.20 103.40 104.10 0.1M
2025-02-20 104.80 105.60 103.30 103.50 0.2M
2025-02-19 104.50 107.10 103.50 103.80 0.2M
2025-02-18 101.00 106.40 101.00 104.60 0.3M
2025-02-17 98.95 100.40 97.80 100.40 0.1M
2025-02-14 99.50 99.50 98.75 99.30 0.1M
2025-02-13 99.80 100.10 98.85 99.35 0.1M
2025-02-12 98.00 99.70 97.70 99.10 0.1M
2025-02-11 97.85 99.00 97.65 98.00 0.1M
2025-02-10 98.20 98.45 97.00 97.95 0.1M
2025-02-07 96.90 98.35 96.30 98.05 0.1M
2025-02-06 96.95 97.30 95.75 96.95 0.1M
2025-02-05 95.85 97.40 95.60 97.40 0.1M
2025-02-04 94.95 97.30 94.45 96.10 0.1M
2025-02-03 92.40 96.75 92.10 95.20 0.1M
2025-01-31 94.00 95.00 93.95 94.40 0.1M
2025-01-30 91.25 94.20 91.15 94.20 0.1M
2025-01-29 91.15 92.40 90.60 91.20 0.1M
2025-01-28 91.90 92.65 91.10 91.10 0.1M
2025-01-27 90.15 91.95 89.45 91.70 0.1M
2025-01-24 90.90 91.30 90.00 91.00 0.1M
2025-01-23 89.00 90.70 88.55 90.45 0.1M
2025-01-22 89.95 90.35 88.65 88.95 0.1M
2025-01-21 91.00 91.55 89.90 90.00 0.1M
2025-01-20 90.50 91.20 89.95 91.20 0.1M
2025-01-17 89.70 90.85 89.20 90.15 0.1M
2025-01-16 89.55 90.25 88.80 89.55 0.1M
2025-01-15 90.05 90.35 87.75 89.00 0.1M
2025-01-14 89.50 92.20 88.70 90.15 0.2M
2025-01-13 86.65 86.90 85.60 86.55 0.1M
2025-01-10 86.40 89.05 86.40 86.85 0.1M
2025-01-09 86.10 86.90 85.90 86.35 0.1M
2025-01-08 86.65 87.65 86.05 86.45 0.1M
2025-01-07 84.35 85.00 83.70 85.00 0.1M
2025-01-06 83.95 84.95 83.15 84.50 0.1M
2025-01-03 84.90 85.70 83.80 83.95 0.1M
2025-01-02 83.05 85.30 82.00 84.95 0.1M