2,915€
0,52%
Echtzeit-Aktienkurs CTAC N.V.
Bid:
Ask:
Aktienkurse zur CTAC N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 1,30% | 4,00 |
| 14.11.2024 | 2,75 | 2,80 | 2,65 | 2,69 | -3,24% | - |
| 13.11.2024 | 2,74 | 2,80 | 2,73 | 2,78 | 1,09% | - |
| 12.11.2024 | 2,77 | 2,84 | 2,73 | 2,75 | -1,96% | - |
| 11.11.2024 | 2,82 | 2,83 | 2,74 | 2,80 | -0,18% | - |
| 08.11.2024 | 2,83 | 2,83 | 2,72 | 2,81 | -0,88% | - |
| 07.11.2024 | 2,77 | 2,83 | 2,76 | 2,83 | 2,54% | - |
| 06.11.2024 | 2,83 | 2,85 | 2,75 | 2,76 | -2,30% | - |
| 05.11.2024 | 2,83 | 2,84 | 2,81 | 2,83 | -2,92% | - |
| 04.11.2024 | 2,91 | 2,91 | 2,91 | 2,91 | 0,00% | 2.733,00 |
| 01.11.2024 | 2,91 | 2,91 | 2,91 | 2,91 | 0,69% | 1.600,00 |
| 31.10.2024 | 2,85 | 2,90 | 2,84 | 2,89 | 1,05% | - |
| 30.10.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 1,78% | 400,00 |
| 29.10.2024 | 2,82 | 2,83 | 2,79 | 2,81 | 6,04% | - |
| 28.10.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -11,37% | 150,00 |
| 25.10.2024 | 2,99 | 2,99 | 2,99 | 2,99 | 1,36% | 117,00 |
| 24.10.2024 | 2,98 | 3,02 | 2,94 | 2,95 | -1,99% | - |
| 23.10.2024 | 3,01 | 3,01 | 3,01 | 3,01 | -0,17% | 2.000,00 |
| 22.10.2024 | 2,92 | 3,06 | 2,90 | 3,02 | 2,90% | - |
| 21.10.2024 | 2,93 | 2,93 | 2,93 | 2,93 | 0,00% | 400,00 |
| 18.10.2024 | 2,95 | 2,95 | 2,90 | 2,93 | -0,34% | - |
| 17.10.2024 | 2,93 | 3,02 | 2,88 | 2,94 | 1,73% | - |
| 16.10.2024 | 2,89 | 2,89 | 2,89 | 2,89 | -4,62% | 1,00 |
| 15.10.2024 | 3,03 | 3,03 | 3,03 | 3,03 | 0,00% | 4,00 |
| 14.10.2024 | 3,03 | 3,03 | 3,03 | 3,03 | 1,34% | 200,00 |
| 11.10.2024 | 3,07 | 3,07 | 2,93 | 2,99 | -2,61% | - |
| 10.10.2024 | 2,94 | 3,08 | 2,93 | 3,07 | 4,24% | - |
| 09.10.2024 | 2,94 | 2,95 | 2,90 | 2,95 | 0,17% | - |
| 08.10.2024 | 2,90 | 2,94 | 2,90 | 2,94 | 0,51% | - |
| 07.10.2024 | 2,94 | 2,94 | 2,92 | 2,93 | -0,68% | - |
| 04.10.2024 | 2,93 | 2,96 | 2,92 | 2,95 | 0,86% | - |
| 03.10.2024 | 2,89 | 2,96 | 2,89 | 2,92 | 0,69% | - |
| 02.10.2024 | 2,97 | 2,97 | 2,90 | 2,90 | -2,52% | - |
| 01.10.2024 | 3,03 | 3,04 | 2,90 | 2,98 | -1,65% | - |
| 30.09.2024 | 2,94 | 3,06 | 2,91 | 3,03 | 2,89% | - |
| 27.09.2024 | 2,89 | 2,95 | 2,88 | 2,94 | 1,73% | - |
| 26.09.2024 | 2,91 | 2,92 | 2,89 | 2,89 | 0,35% | - |
| 25.09.2024 | 2,87 | 2,93 | 2,87 | 2,88 | -0,35% | - |
| 24.09.2024 | 2,95 | 2,96 | 2,88 | 2,89 | -1,20% | - |
| 23.09.2024 | 2,89 | 2,94 | 2,88 | 2,93 | 1,92% | - |
| 20.09.2024 | 2,89 | 2,92 | 2,86 | 2,87 | -1,03% | - |
| 19.09.2024 | 3,00 | 3,01 | 2,84 | 2,90 | -2,36% | - |
| 18.09.2024 | 2,97 | 3,00 | 2,96 | 2,97 | 0,68% | - |
| 17.09.2024 | 2,95 | 2,95 | 2,95 | 2,95 | 1,03% | 400,00 |
| 16.09.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 2,10% | 4,00 |
| 13.09.2024 | 2,87 | 2,89 | 2,83 | 2,86 | -0,87% | - |
| 12.09.2024 | 2,82 | 2,90 | 2,80 | 2,89 | 3,22% | - |
| 11.09.2024 | 2,82 | 2,87 | 2,70 | 2,80 | -1,06% | - |
| 10.09.2024 | 2,86 | 2,90 | 2,80 | 2,83 | -1,74% | - |
| 09.09.2024 | 2,85 | 2,88 | 2,85 | 2,88 | 1,41% | - |
| 06.09.2024 | 2,88 | 2,90 | 2,83 | 2,84 | -1,22% | - |