45,800€
-0,65%
Echtzeit-Aktienkurs C.T.S. Corp.
Bid:
Ask:
Aktienkurse zur C.T.S. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 46,10 | 46,80 | 44,90 | 45,70 | -0,87% | - |
| 05.02.2025 | 45,30 | 46,70 | 44,00 | 46,10 | 1,54% | - |
| 04.02.2025 | 47,70 | 47,90 | 44,10 | 45,40 | -5,02% | - |
| 03.02.2025 | 49,20 | 50,05 | 47,70 | 47,80 | -3,04% | - |
| 31.01.2025 | 49,30 | 50,20 | 48,80 | 49,30 | 0,41% | - |
| 30.01.2025 | 49,00 | 50,45 | 48,90 | 49,10 | -0,20% | - |
| 29.01.2025 | 49,20 | 49,75 | 48,70 | 49,20 | 0,00% | - |
| 28.01.2025 | 48,70 | 50,05 | 48,70 | 49,20 | 1,03% | - |
| 27.01.2025 | 49,75 | 49,75 | 47,40 | 48,70 | -2,11% | - |
| 24.01.2025 | 49,45 | 49,75 | 48,60 | 49,75 | 0,91% | - |
| 23.01.2025 | 50,80 | 51,15 | 49,20 | 49,30 | -2,67% | - |
| 22.01.2025 | 50,55 | 51,00 | 49,95 | 50,65 | 0,00% | - |
| 21.01.2025 | 49,60 | 50,70 | 49,50 | 50,65 | 1,71% | - |
| 20.01.2025 | 49,90 | 50,10 | 49,55 | 49,80 | -0,80% | - |
| 17.01.2025 | 49,90 | 51,45 | 49,60 | 50,20 | 0,90% | - |
| 16.01.2025 | 50,00 | 50,65 | 49,70 | 49,75 | -0,70% | - |
| 15.01.2025 | 49,10 | 50,55 | 48,40 | 50,10 | 2,04% | - |
| 14.01.2025 | 48,30 | 49,90 | 48,20 | 49,10 | 1,03% | - |
| 13.01.2025 | 49,25 | 49,25 | 47,90 | 48,60 | -1,72% | - |
| 10.01.2025 | 49,45 | 49,45 | 49,45 | 49,45 | -0,40% | - |
| 09.01.2025 | 49,90 | 50,10 | 47,75 | 49,65 | -0,20% | - |
| 08.01.2025 | 50,00 | 50,45 | 49,45 | 49,75 | -0,70% | - |
| 07.01.2025 | 50,10 | 51,25 | 49,60 | 50,10 | -0,20% | - |
| 06.01.2025 | 50,80 | 51,25 | 50,05 | 50,20 | -1,38% | - |
| 03.01.2025 | 50,45 | 51,15 | 50,10 | 50,90 | 0,49% | - |
| 02.01.2025 | 50,25 | 51,50 | 50,20 | 50,65 | 0,80% | - |
| 30.12.2024 | 50,90 | 50,90 | 50,25 | 50,25 | -0,79% | - |
| 23.12.2024 | 50,50 | 51,00 | 50,45 | 50,65 | 1,30% | - |
| 20.12.2024 | 51,00 | 51,25 | 49,50 | 50,00 | -1,96% | - |
| 19.12.2024 | 51,25 | 52,00 | 50,60 | 51,00 | -0,49% | - |
| 18.12.2024 | 53,25 | 53,75 | 50,40 | 51,25 | -3,76% | - |
| 17.12.2024 | 54,25 | 54,50 | 52,75 | 53,25 | -1,84% | - |
| 16.12.2024 | 53,75 | 54,75 | 53,25 | 54,25 | 0,93% | - |
| 13.12.2024 | 53,75 | 54,00 | 52,75 | 53,75 | 0,00% | - |
| 12.12.2024 | 54,00 | 54,50 | 53,00 | 53,75 | -0,46% | - |
| 11.12.2024 | 53,25 | 54,25 | 52,00 | 54,00 | 1,41% | - |
| 10.12.2024 | 52,50 | 54,00 | 52,00 | 53,25 | 1,43% | - |
| 09.12.2024 | 51,75 | 53,50 | 51,50 | 52,50 | 1,45% | - |
| 06.12.2024 | 51,25 | 51,75 | 50,70 | 51,75 | 0,98% | - |
| 05.12.2024 | 52,25 | 55,00 | 51,25 | 51,25 | -3,30% | - |
| 04.12.2024 | 52,75 | 53,50 | 52,00 | 53,00 | 0,47% | - |
| 03.12.2024 | 53,75 | 54,00 | 51,20 | 52,75 | -1,86% | - |
| 02.12.2024 | 51,75 | 53,75 | 51,75 | 53,75 | 3,37% | - |
| 29.11.2024 | 51,25 | 52,25 | 50,40 | 52,00 | 1,46% | - |
| 28.11.2024 | 51,50 | 51,75 | 51,25 | 51,25 | -0,49% | - |
| 27.11.2024 | 51,75 | 52,25 | 50,25 | 51,50 | -0,48% | - |
| 26.11.2024 | 52,75 | 53,50 | 51,65 | 51,75 | -2,36% | - |
| 25.11.2024 | 52,25 | 54,00 | 51,20 | 53,00 | 1,44% | - |
| 22.11.2024 | 50,70 | 52,25 | 50,30 | 52,25 | 3,06% | - |
| 21.11.2024 | 50,05 | 51,50 | 49,70 | 50,70 | 1,30% | - |
| 20.11.2024 | 49,35 | 50,25 | 48,90 | 50,05 | 1,42% | - |
| 19.11.2024 | 50,70 | 50,95 | 47,70 | 49,35 | -2,66% | - |
| 18.11.2024 | 50,60 | 51,00 | 49,80 | 50,70 | 0,20% | - |
| 15.11.2024 | 51,25 | 52,30 | 50,00 | 50,60 | -1,27% | - |
| 14.11.2024 | 52,75 | 53,25 | 50,65 | 51,25 | -2,84% | - |
| 13.11.2024 | 54,00 | 54,50 | 52,50 | 52,75 | -2,31% | - |
| 12.11.2024 | 54,25 | 55,00 | 53,50 | 54,00 | -0,92% | - |
| 11.11.2024 | 54,00 | 55,00 | 54,00 | 54,50 | 0,93% | - |
| 08.11.2024 | 54,25 | 55,50 | 53,50 | 54,00 | -0,46% | - |
| 07.11.2024 | 54,75 | 55,25 | 53,50 | 54,25 | -1,36% | - |
| 06.11.2024 | 49,50 | 55,50 | 48,60 | 55,00 | 14,35% | - |
| 05.11.2024 | 47,40 | 48,20 | 47,00 | 48,10 | 1,48% | - |
| 04.11.2024 | 47,10 | 48,00 | 46,50 | 47,40 | 0,64% | - |
| 01.11.2024 | 45,40 | 47,40 | 45,40 | 47,10 | 3,74% | - |
| 31.10.2024 | 46,80 | 46,80 | 45,40 | 45,40 | -2,99% | - |
| 30.10.2024 | 46,00 | 47,00 | 45,70 | 46,80 | 1,74% | - |
| 29.10.2024 | 44,90 | 46,50 | 43,30 | 46,00 | 2,45% | - |
| 28.10.2024 | 44,20 | 45,20 | 44,20 | 44,90 | 1,58% | - |
| 25.10.2024 | 43,80 | 44,50 | 43,70 | 44,20 | 0,91% | - |
| 24.10.2024 | 43,60 | 44,50 | 43,40 | 43,80 | 0,46% | - |
| 23.10.2024 | 43,70 | 43,80 | 43,20 | 43,60 | -0,23% | - |
| 22.10.2024 | 43,60 | 43,90 | 43,20 | 43,70 | 0,23% | - |
| 21.10.2024 | 44,60 | 44,70 | 43,50 | 43,60 | -2,24% | - |
| 18.10.2024 | 45,50 | 45,80 | 44,40 | 44,60 | -1,98% | - |
| 17.10.2024 | 44,50 | 46,10 | 44,50 | 45,50 | 0,44% | - |
| 16.10.2024 | 43,90 | 45,80 | 43,90 | 45,30 | 1,80% | - |
| 15.10.2024 | 44,50 | 45,10 | 44,10 | 44,50 | 0,00% | - |
| 14.10.2024 | 44,10 | 44,60 | 44,00 | 44,50 | 0,91% | - |
| 11.10.2024 | 43,40 | 44,40 | 43,20 | 44,10 | 1,61% | - |
| 10.10.2024 | 44,70 | 44,70 | 43,40 | 43,40 | -2,91% | - |
| 09.10.2024 | 43,80 | 44,90 | 43,40 | 44,70 | 2,29% | - |
| 08.10.2024 | 43,60 | 44,00 | 43,30 | 43,70 | 0,23% | - |
| 07.10.2024 | 43,90 | 44,10 | 43,30 | 43,60 | -0,68% | - |
| 04.10.2024 | 43,00 | 44,00 | 42,90 | 43,90 | 2,09% | - |
| 03.10.2024 | 43,60 | 43,70 | 42,80 | 43,00 | -1,38% | - |
| 02.10.2024 | 43,00 | 43,80 | 42,60 | 43,60 | 1,40% | - |
| 01.10.2024 | 43,50 | 43,70 | 42,40 | 43,00 | -1,15% | - |
| 30.09.2024 | 43,30 | 43,80 | 42,90 | 43,50 | 0,46% | - |
| 27.09.2024 | 43,20 | 44,00 | 43,00 | 43,30 | 0,23% | - |
| 26.09.2024 | 42,40 | 43,80 | 42,40 | 43,20 | 1,89% | - |
| 25.09.2024 | 43,00 | 43,00 | 42,20 | 42,40 | -1,40% | - |
| 24.09.2024 | 42,70 | 43,40 | 42,50 | 43,00 | 0,70% | - |
| 23.09.2024 | 43,00 | 43,40 | 42,70 | 42,70 | -0,70% | - |
| 20.09.2024 | 43,60 | 44,40 | 42,60 | 43,00 | -1,38% | - |
| 19.09.2024 | 42,30 | 43,60 | 42,20 | 43,60 | 3,07% | - |
| 18.09.2024 | 42,20 | 43,20 | 41,70 | 42,30 | 0,24% | - |
| 17.09.2024 | 41,80 | 43,10 | 41,60 | 42,20 | 0,96% | - |
| 16.09.2024 | 42,40 | 42,60 | 41,30 | 41,80 | -1,42% | - |
| 13.09.2024 | 41,30 | 42,60 | 41,20 | 42,40 | 2,66% | - |
| 12.09.2024 | 41,60 | 41,80 | 41,00 | 41,30 | -0,72% | - |