Hoch/Tief | Zeitraum | Hoch | Tief | Intraday | 28,39 (20.05.2005) | 27,90 (20.05.2005) | Jahr 2005 | 29,74 (21.03.2005) | 18,01 (03.01.2005) | 52 Wochen | 29,74 (21.03.2005) | 12,09 (18.08.2004) |
Kurshistorie | XETRA | | Datum | Erster | Hoch | Tief | Letzter | Umsatz | | 19.05.2005 | 27,85 | 28,31 | 27,70 | 28,00 | 57.5k | | 18.05.2005 | 27,74 | 27,80 | 27,35 | 27,55 | 16.2k | | 17.05.2005 | 27,24 | 28,30 | 26,20 | 27,26 | 29.7k | | 16.05.2005 | 27,25 | 27,25 | 26,81 | 27,23 | 411 | | 13.05.2005 | 27,10 | 27,25 | 26,55 | 27,16 | 10.5k | | 12.05.2005 | 26,90 | 27,24 | 26,50 | 27,24 | 23.7k | | 11.05.2005 | 26,36 | 26,88 | 25,85 | 26,50 | 1.4k | | 10.05.2005 | 27,23 | 27,23 | 26,70 | 26,75 | 6.9k | | 09.05.2005 | 26,74 | 27,09 | 26,12 | 26,85 | 9.1k | | 06.05.2005 | 25,94 | 26,97 | 25,94 | 26,60 | 2.5k | | 05.05.2005 | 26,00 | 26,19 | 25,86 | 25,86 | 2.5k | | 04.05.2005 | 25,44 | 25,90 | 25,17 | 25,80 | 12.0k | | 03.05.2005 | 25,00 | 25,50 | 25,00 | 25,07 | 5.0k | | 02.05.2005 | 25,49 | 25,49 | 24,90 | 24,99 | 5.2k | | 29.04.2005 | 24,55 | 25,25 | 24,55 | 25,00 | 8.9k | | 28.04.2005 | 25,25 | 25,25 | 24,98 | 25,00 | 11.2k | | 27.04.2005 | 25,07 | 25,39 | 24,75 | 25,00 | 6.1k | | 26.04.2005 | 24,23 | 25,50 | 24,23 | 25,40 | 10.4k | | 25.04.2005 | 24,84 | 24,84 | 24,31 | 24,31 | 5.1k |
Kurshistorie | Frankfurt | | Datum | Erster | Hoch | Tief | Letzter | Umsatz | | 19.05.2005 | 27,85 | 28,20 | 27,77 | 28,00 | 6.3k | | 18.05.2005 | 27,75 | 27,80 | 27,35 | 27,80 | 5.6k | | 17.05.2005 | 27,10 | 28,00 | 26,70 | 27,40 | 8.1k | | 16.05.2005 | 27,00 | 27,20 | 27,00 | 27,20 | 140 | | 13.05.2005 | 27,10 | 27,20 | 26,60 | 27,20 | 3.9k | | 12.05.2005 | 26,80 | 27,25 | 26,50 | 27,10 | 8.7k | | 11.05.2005 | 26,70 | 26,70 | 26,20 | 26,55 | 1.3k | | 10.05.2005 | 26,70 | 27,15 | 26,70 | 26,80 | 6.1k | | 09.05.2005 | 26,75 | 27,00 | 26,60 | 26,75 | 2.1k | | 06.05.2005 | 26,00 | 26,70 | 25,90 | 26,50 | 2.8k | | 05.05.2005 | 25,90 | 26,00 | 25,90 | 25,90 | 950 | | 04.05.2005 | 25,10 | 25,80 | 25,10 | 25,80 | 1.3k | | 03.05.2005 | 24,80 | 25,15 | 24,80 | 25,10 | 766 | | 02.05.2005 | 25,10 | 25,10 | 25,10 | 25,10 | 125 | | 29.04.2005 | 24,70 | 25,20 | 24,70 | 25,20 | 1.9k | | 28.04.2005 | 25,05 | 25,05 | 24,90 | 25,00 | 430 | | 27.04.2005 | 25,10 | 25,30 | 24,90 | 25,00 | 5.1k | | 26.04.2005 | 24,30 | 25,60 | 24,20 | 25,60 | 7.2k | | 25.04.2005 | 24,75 | 24,75 | 24,35 | 24,35 | 3.9k |
Börse | Kursdaten | Kurs € | Geld | Brief | Spread | Volumen | | Akt. | Abs. | in % | Datum | Zeit | letztes | gesamt | Xetra | | 28,28 EUR | +0,28 | +1,00% | 20.05. | 17:13:58 | 28,28 | 28,05 | 28,30 | 0,88% | 40 | 12.826 | Frankfurt | | 28,35 EUR | +0,35 | +1,25% | 20.05. | 17:03:27 | 28,35 | 28,00 | 28,35 | 1,23% | 350 | 3.645 | Berlin-Bremen | | 27,60 EUR | -0,20 | -0,72% | 20.05. | 09:20:20 | 27,60 | 28,06 | 28,39 | 1,16% | 0 | 0 | Düsseldorf | | 27,58 EUR | -0,27 | -0,97% | 20.05. | 09:08:37 | 27,58 | 28,05 | 28,30 | 0,88% | 0 | 0 | Hamburg | | 27,60 EUR | -0,20 | -0,72% | 20.05. | 09:15:25 | 27,60 | 28,05 | 28,30 | 0,88% | 0 | 0 | München | | 28,01 EUR | -0,04 | -0,14% | 20.05. | 14:38:31 | 28,01 | 28,06 | 28,29 | 0,81% | 100 | 100 | Stuttgart | | 28,10 EUR | +0,09 | +0,32% | 20.05. | 15:41:11 | 28,10 | 28,06 | 28,29 | 0,81% | 400 | 1.930 | Summe | | 18.501 |
CTS EVENTIM AG AKTIEN O.N. | WKN: | 547030 | ISIN: | DE0005470306 | Branche: | Entertainment / Dienstl... | Land: | Deutschland |
Times & Sales Xetra | Uhrzeit | Kurs | letztes Volumen | kumuliert | 17:13:58 | 28,28 | 40 | 12.826 | 16:59:42 | 28,05 | 300 | 12.786 | 15:59:56 | 28,20 | 1.500 | 12.486 | 15:48:48 | 28,20 | 1.000 | 10.986 | 15:48:48 | 28,19 | 36 | 9.986 | 15:41:02 | 28,00 | 50 | 9.950 | 15:40:52 | 28,10 | 400 | 9.900 | 15:13:56 | 28,00 | 100 | 9.500 | 14:38:46 | 28,00 | 100 | 9.400 | 14:22:54 | 28,00 | 100 | 9.300 | 13:58:34 | 28,39 | 10 | 9.200 | 13:58:34 | 28,25 | 490 | 9.190 | 13:58:08 | 28,25 | 10 | 8.700 | 13:58:08 | 28,20 | 1.050 | 8.690 | 13:58:08 | 28,10 | 1.010 | 7.640 | 13:43:58 | 28,09 | 1 | 6.630 | 12:59:16 | 27,91 | 500 | 6.629 | 11:50:16 | 27,90 | 110 | 6.129 | 11:36:44 | 27,90 | 80 | 6.019 | 11:36:44 | 27,91 | 3.920 | 5.939 | 11:32:58 | 27,91 | 70 | 2.019 | 11:13:56 | 28,10 | 40 | 1.949 | 11:04:04 | 28,00 | 630 | 1.909 | 11:03:52 | 27,91 | 10 | 1.279 | 10:21:52 | 28,08 | 61 | 1.269 | 09:50:00 | 27,90 | 80 | 1.208 | 09:49:56 | 27,90 | 361 | 1.128 | 09:43:22 | 28,00 | 300 | 767 | 09:39:14 | 28,09 | 200 | 467 | 09:39:10 | 28,08 | 67 | 267 | 09:32:26 | 28,10 | 200 | 200 |
Frankfurt CTS EVENTIM AG AKTIEN O.N. | WKN: | 547030 | ISIN: | DE0005470306 | Branche: | Entertainment / Dienstl... | Land: | Deutschland |
Times & Sales | Uhrzeit | Kurs | letztes Volumen | kumuliert | 17:03:26 | 28,35 | 350 | 3.645 | 16:58:42 | 28,30 | 1.000 | 3.295 | 16:23:40 | 28,30 | 45 | 2.295 | 15:41:00 | 28,35 | 200 | 2.250 | 15:28:20 | 28,00 | 200 | 2.050 | 13:31:14 | 27,90 | 600 | 1.850 | 13:16:34 | 28,10 | 100 | 1.250 | 13:11:02 | 28,00 | 100 | 1.150 | 12:58:48 | 27,90 | 150 | 1.050 | 12:19:20 | 27,90 | 100 | 900 | 11:11:58 | 27,80 | 100 | 800 | 10:06:18 | 27,80 | 400 | 700 | 09:41:48 | 27,80 | 200 | 300 | 09:37:06 | 27,70 | 100 | 100 | 09:03:52 | 27,90 | 0 | 0 |
mein Tip......ab 30......läuft richtig los...................................................... MfG Waldy |