3,485€
2,80%
Echtzeit-Aktienkurs CTAC N.V.
Bid:
Ask:
Aktienkurse zur CTAC N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 3,36 | 3,51 | 3,27 | 3,49 | 2,80% | - |
| 10.04.2025 | 3,39 | 3,39 | 3,39 | 3,39 | 0,30% | 1.750,00 |
| 09.04.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -2,59% | 300,00 |
| 08.04.2025 | 3,47 | 3,47 | 3,47 | 3,47 | 6,77% | 14,00 |
| 07.04.2025 | 3,25 | 3,25 | 3,25 | 3,25 | -4,97% | 200,00 |
| 04.04.2025 | 3,51 | 3,55 | 3,36 | 3,42 | -1,72% | - |
| 03.04.2025 | 3,48 | 3,48 | 3,48 | 3,48 | -0,43% | 18,00 |
| 02.04.2025 | 3,48 | 3,52 | 3,48 | 3,50 | 0,14% | - |
| 01.04.2025 | 3,53 | 3,53 | 3,48 | 3,49 | 0,00% | - |
| 31.03.2025 | 3,49 | 3,49 | 3,49 | 3,49 | -1,69% | 711,00 |
| 28.03.2025 | 3,55 | 3,55 | 3,55 | 3,55 | 0,85% | 400,00 |
| 27.03.2025 | 3,52 | 3,52 | 3,52 | 3,52 | -2,22% | 53,00 |
| 26.03.2025 | 3,60 | 3,60 | 3,59 | 3,60 | 3,45% | 793,00 |
| 25.03.2025 | 3,50 | 3,51 | 3,48 | 3,48 | -0,85% | - |
| 24.03.2025 | 3,51 | 3,51 | 3,51 | 3,51 | 0,57% | 156,00 |
| 21.03.2025 | 3,49 | 3,50 | 3,49 | 3,49 | -0,43% | - |
| 20.03.2025 | 3,48 | 3,51 | 3,48 | 3,51 | 0,72% | - |
| 19.03.2025 | 3,48 | 3,48 | 3,48 | 3,48 | -0,57% | 2.885,00 |
| 18.03.2025 | 3,50 | 3,51 | 3,46 | 3,50 | 0,00% | - |
| 17.03.2025 | 3,50 | 3,50 | 3,50 | 3,50 | 0,14% | 1.500,00 |
| 14.03.2025 | 3,47 | 3,51 | 3,43 | 3,50 | -0,14% | - |
| 13.03.2025 | 3,50 | 3,50 | 3,50 | 3,50 | -2,23% | 200,00 |
| 12.03.2025 | 3,33 | 3,58 | 3,33 | 3,58 | 3,17% | 1.100,00 |
| 11.03.2025 | 3,47 | 3,47 | 3,47 | 3,47 | 1,46% | 288,00 |
| 10.03.2025 | 3,44 | 3,46 | 3,40 | 3,42 | -2,01% | 4.619,00 |
| 07.03.2025 | 2,90 | 3,50 | 2,90 | 3,49 | 20,55% | - |
| 06.03.2025 | 2,92 | 2,96 | 2,90 | 2,90 | -0,17% | - |
| 05.03.2025 | 2,94 | 2,94 | 2,88 | 2,90 | -0,51% | - |
| 04.03.2025 | 2,98 | 2,99 | 2,89 | 2,92 | -1,85% | - |
| 03.03.2025 | 3,01 | 3,02 | 2,94 | 2,97 | -1,00% | - |
| 28.02.2025 | 2,96 | 3,01 | 2,92 | 3,00 | 0,67% | - |
| 27.02.2025 | 2,84 | 3,00 | 2,83 | 2,98 | 6,43% | - |
| 26.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | 55,00 |
| 25.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,53% | 18,00 |
| 24.02.2025 | 2,85 | 2,85 | 2,83 | 2,84 | 1,07% | - |
| 21.02.2025 | 2,86 | 2,87 | 2,81 | 2,81 | -1,75% | - |
| 20.02.2025 | 2,86 | 2,90 | 2,85 | 2,86 | 0,18% | - |
| 19.02.2025 | 2,80 | 2,86 | 2,80 | 2,85 | 2,33% | - |
| 18.02.2025 | 2,87 | 2,88 | 2,79 | 2,79 | -2,79% | - |
| 17.02.2025 | 2,85 | 2,88 | 2,84 | 2,87 | -1,21% | - |
| 14.02.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | 178,00 |
| 13.02.2025 | 2,90 | 2,91 | 2,86 | 2,90 | 1,05% | - |
| 12.02.2025 | 2,84 | 2,88 | 2,83 | 2,87 | 1,23% | - |
| 11.02.2025 | 2,89 | 2,89 | 2,83 | 2,84 | -1,73% | - |
| 10.02.2025 | 2,97 | 2,97 | 2,85 | 2,89 | -2,20% | - |
| 07.02.2025 | 2,96 | 2,98 | 2,89 | 2,95 | -1,67% | - |
| 06.02.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 1,52% | 400,00 |
| 05.02.2025 | 2,91 | 2,97 | 2,90 | 2,96 | 1,37% | - |
| 04.02.2025 | 2,89 | 2,92 | 2,89 | 2,92 | 1,22% | - |
| 03.02.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -1,20% | 400,00 |
| 31.01.2025 | 2,91 | 2,93 | 2,91 | 2,92 | 0,17% | - |
| 30.01.2025 | 2,91 | 2,93 | 2,89 | 2,91 | 0,34% | - |
| 29.01.2025 | 2,95 | 2,95 | 2,89 | 2,90 | -0,34% | - |
| 28.01.2025 | 2,88 | 2,93 | 2,88 | 2,91 | 0,52% | - |
| 27.01.2025 | 2,91 | 2,93 | 2,88 | 2,90 | -1,19% | - |
| 24.01.2025 | 2,90 | 2,96 | 2,89 | 2,93 | 1,21% | - |
| 23.01.2025 | 2,89 | 2,92 | 2,86 | 2,90 | 0,52% | - |
| 22.01.2025 | 2,90 | 2,92 | 2,87 | 2,88 | -0,52% | - |
| 21.01.2025 | 2,90 | 2,90 | 2,89 | 2,90 | -0,17% | - |
| 20.01.2025 | 2,92 | 2,92 | 2,87 | 2,90 | -0,51% | - |
| 17.01.2025 | 2,92 | 2,98 | 2,92 | 2,92 | 0,17% | - |
| 16.01.2025 | 2,95 | 2,97 | 2,91 | 2,91 | -1,02% | - |
| 15.01.2025 | 2,93 | 2,95 | 2,91 | 2,94 | 0,00% | - |
| 14.01.2025 | 2,97 | 2,98 | 2,92 | 2,94 | -0,68% | - |
| 13.01.2025 | 2,95 | 2,96 | 2,94 | 2,96 | -0,34% | - |
| 10.01.2025 | 2,96 | 2,97 | 2,95 | 2,97 | 0,34% | - |
| 09.01.2025 | 2,95 | 2,98 | 2,93 | 2,96 | 0,68% | - |
| 08.01.2025 | 3,00 | 3,01 | 2,92 | 2,94 | -1,51% | - |
| 07.01.2025 | 2,93 | 3,03 | 2,93 | 2,99 | 0,84% | - |
| 06.01.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -0,34% | 32,00 |
| 03.01.2025 | 3,00 | 3,01 | 2,96 | 2,97 | -1,33% | - |
| 02.01.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 1,18% | 166,00 |
| 30.12.2024 | 2,98 | 3,02 | 2,97 | 2,98 | -0,17% | - |
| 27.12.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -1,00% | 103,00 |
| 23.12.2024 | 3,01 | 3,01 | 3,01 | 3,01 | 2,03% | 22,00 |
| 20.12.2024 | 2,84 | 3,09 | 2,84 | 2,95 | 3,51% | - |
| 19.12.2024 | 2,84 | 2,92 | 2,84 | 2,85 | 0,18% | - |
| 18.12.2024 | 2,89 | 2,89 | 2,82 | 2,85 | -1,90% | - |
| 17.12.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -0,34% | 1,00 |
| 16.12.2024 | 2,99 | 2,99 | 2,91 | 2,91 | 0,52% | 902,00 |
| 13.12.2024 | 2,91 | 2,99 | 2,88 | 2,90 | -1,03% | - |
| 12.12.2024 | 2,89 | 2,97 | 2,89 | 2,93 | 1,21% | - |
| 11.12.2024 | 2,89 | 2,90 | 2,88 | 2,89 | -1,03% | - |
| 10.12.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 1,92% | 103,00 |
| 09.12.2024 | 2,84 | 2,88 | 2,78 | 2,87 | 0,88% | - |
| 06.12.2024 | 2,85 | 2,86 | 2,83 | 2,84 | -0,70% | - |
| 05.12.2024 | 2,85 | 2,87 | 2,83 | 2,86 | 0,18% | - |
| 04.12.2024 | 2,84 | 2,88 | 2,79 | 2,86 | 0,88% | - |
| 03.12.2024 | 2,83 | 2,85 | 2,79 | 2,83 | 0,00% | - |
| 02.12.2024 | 2,85 | 2,87 | 2,77 | 2,83 | -1,39% | - |
| 29.11.2024 | 2,89 | 2,92 | 2,83 | 2,87 | -0,86% | - |
| 28.11.2024 | 2,74 | 2,92 | 2,73 | 2,90 | 6,43% | - |
| 27.11.2024 | 2,75 | 2,86 | 2,71 | 2,72 | -1,27% | - |
| 26.11.2024 | 2,71 | 2,78 | 2,71 | 2,76 | 1,47% | - |
| 25.11.2024 | 2,69 | 2,73 | 2,67 | 2,72 | 1,31% | - |
| 22.11.2024 | 2,68 | 2,75 | 2,64 | 2,68 | 0,19% | - |
| 21.11.2024 | 2,71 | 2,71 | 2,67 | 2,68 | -0,93% | - |
| 20.11.2024 | 2,71 | 2,72 | 2,68 | 2,70 | 0,37% | - |
| 19.11.2024 | 2,68 | 2,79 | 2,67 | 2,69 | 0,56% | - |
| 18.11.2024 | 2,70 | 2,72 | 2,66 | 2,68 | -1,65% | - |