36,700€
1,10%
Echtzeit-Aktienkurs CTS Corp
Bid:
Ask:
Aktienkurse zur CTS Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 36,20 | 37,30 | 35,80 | 36,70 | 1,10% | - |
| 30.06.2025 | 37,10 | 37,50 | 36,10 | 36,30 | -2,68% | - |
| 27.06.2025 | 37,20 | 37,70 | 36,90 | 37,30 | 0,54% | - |
| 26.06.2025 | 36,90 | 37,30 | 36,70 | 37,10 | 0,27% | - |
| 25.06.2025 | 37,30 | 37,70 | 36,70 | 37,00 | -1,07% | - |
| 24.06.2025 | 36,40 | 37,40 | 36,40 | 37,40 | 2,19% | - |
| 23.06.2025 | 35,70 | 36,60 | 35,50 | 36,60 | 2,23% | - |
| 20.06.2025 | 35,70 | 36,50 | 35,50 | 35,80 | 0,00% | - |
| 19.06.2025 | 36,00 | 36,10 | 35,70 | 35,80 | -1,10% | - |
| 18.06.2025 | 36,10 | 36,60 | 35,90 | 36,20 | 0,28% | - |
| 17.06.2025 | 36,20 | 36,60 | 35,80 | 36,10 | -0,28% | - |
| 16.06.2025 | 35,60 | 36,40 | 35,60 | 36,20 | 1,69% | - |
| 13.06.2025 | 36,90 | 37,00 | 35,50 | 35,60 | -3,26% | - |
| 12.06.2025 | 37,20 | 37,20 | 36,40 | 36,80 | -1,60% | - |
| 11.06.2025 | 37,90 | 38,10 | 37,10 | 37,40 | -1,58% | - |
| 10.06.2025 | 37,70 | 38,20 | 37,40 | 38,00 | 0,80% | - |
| 09.06.2025 | 36,60 | 37,70 | 35,40 | 37,70 | 2,45% | - |
| 06.06.2025 | 36,30 | 37,80 | 36,30 | 36,80 | 1,38% | - |
| 05.06.2025 | 36,50 | 36,70 | 35,90 | 36,30 | -0,82% | - |
| 04.06.2025 | 36,70 | 36,90 | 36,40 | 36,60 | -0,54% | - |
| 03.06.2025 | 35,40 | 36,80 | 35,20 | 36,80 | 3,95% | - |
| 02.06.2025 | 35,90 | 35,90 | 35,10 | 35,40 | -1,39% | - |
| 30.05.2025 | 35,90 | 36,20 | 35,30 | 35,90 | 0,00% | - |
| 29.05.2025 | 35,80 | 36,50 | 35,50 | 35,90 | 0,56% | - |
| 28.05.2025 | 36,40 | 36,60 | 35,70 | 35,70 | -1,65% | - |
| 27.05.2025 | 34,80 | 36,30 | 34,80 | 36,30 | 2,83% | - |
| 26.05.2025 | 35,00 | 35,30 | 35,00 | 35,30 | 1,15% | - |
| 23.05.2025 | 35,90 | 36,00 | 34,70 | 34,90 | -2,79% | - |
| 22.05.2025 | 36,20 | 36,40 | 35,90 | 35,90 | -1,10% | - |
| 21.05.2025 | 37,40 | 37,40 | 36,10 | 36,30 | -2,68% | - |
| 20.05.2025 | 38,00 | 38,30 | 37,10 | 37,30 | -2,10% | - |
| 19.05.2025 | 38,70 | 38,70 | 37,50 | 38,10 | -1,55% | - |
| 16.05.2025 | 38,30 | 38,70 | 37,90 | 38,70 | 1,04% | - |
| 15.05.2025 | 38,50 | 38,80 | 38,00 | 38,30 | -0,52% | - |
| 14.05.2025 | 38,70 | 38,80 | 38,20 | 38,50 | -1,03% | - |
| 13.05.2025 | 38,50 | 39,10 | 38,00 | 38,90 | 1,04% | - |
| 12.05.2025 | 35,60 | 38,70 | 35,60 | 38,50 | 7,84% | - |
| 09.05.2025 | 35,80 | 36,20 | 35,70 | 35,70 | -0,56% | - |
| 08.05.2025 | 34,80 | 36,30 | 34,80 | 35,90 | 2,87% | - |
| 07.05.2025 | 34,40 | 35,00 | 34,40 | 34,90 | 1,16% | - |
| 06.05.2025 | 34,60 | 35,00 | 33,60 | 34,50 | -0,58% | - |
| 05.05.2025 | 35,40 | 35,40 | 34,60 | 34,70 | -2,25% | - |
| 02.05.2025 | 33,70 | 36,10 | 33,70 | 35,50 | 5,34% | - |
| 30.04.2025 | 35,00 | 35,20 | 32,50 | 33,70 | -3,44% | - |
| 29.04.2025 | 34,80 | 35,20 | 34,50 | 34,90 | 0,00% | - |
| 28.04.2025 | 35,10 | 35,60 | 34,50 | 34,90 | -0,57% | - |
| 25.04.2025 | 35,20 | 35,60 | 34,70 | 35,10 | 0,00% | - |
| 24.04.2025 | 34,30 | 35,30 | 33,80 | 35,10 | 2,33% | - |
| 23.04.2025 | 33,40 | 35,60 | 33,40 | 34,30 | 3,00% | - |
| 22.04.2025 | 32,40 | 33,50 | 32,30 | 33,30 | 1,22% | - |
| 17.04.2025 | 32,20 | 33,30 | 31,90 | 32,90 | 1,86% | - |
| 16.04.2025 | 33,00 | 33,30 | 31,50 | 32,30 | -2,42% | - |
| 15.04.2025 | 32,50 | 33,10 | 32,50 | 33,10 | 1,85% | - |
| 14.04.2025 | 32,50 | 33,30 | 31,90 | 32,50 | 0,00% | - |
| 11.04.2025 | 33,00 | 33,10 | 31,60 | 32,50 | -1,22% | - |
| 10.04.2025 | 35,00 | 35,10 | 32,30 | 32,90 | -6,27% | - |
| 09.04.2025 | 32,20 | 35,40 | 30,70 | 35,10 | 7,67% | - |
| 07.04.2025 | 32,60 | 34,30 | 31,00 | 32,60 | 0,00% | - |
| 04.04.2025 | 33,80 | 34,00 | 30,80 | 32,60 | -3,83% | - |
| 03.04.2025 | 37,30 | 37,40 | 33,70 | 33,90 | -11,95% | - |
| 02.04.2025 | 38,10 | 38,50 | 37,40 | 38,50 | 1,05% | - |
| 01.04.2025 | 38,30 | 38,50 | 37,80 | 38,10 | -1,04% | - |
| 31.03.2025 | 38,90 | 39,00 | 38,00 | 38,50 | -0,77% | - |
| 28.03.2025 | 39,80 | 40,00 | 38,40 | 38,80 | -2,27% | - |
| 27.03.2025 | 40,40 | 40,40 | 39,50 | 39,70 | -1,49% | - |
| 26.03.2025 | 40,50 | 40,80 | 39,90 | 40,30 | -0,49% | - |
| 25.03.2025 | 40,50 | 40,90 | 40,10 | 40,50 | -0,25% | - |
| 24.03.2025 | 39,00 | 40,90 | 39,00 | 40,60 | 3,84% | - |
| 21.03.2025 | 39,50 | 39,70 | 38,60 | 39,10 | -1,26% | - |
| 20.03.2025 | 39,70 | 40,20 | 39,30 | 39,60 | -0,50% | - |
| 19.03.2025 | 38,90 | 40,30 | 38,60 | 39,80 | 2,05% | - |
| 18.03.2025 | 39,30 | 39,60 | 38,50 | 39,00 | -0,76% | - |
| 17.03.2025 | 38,90 | 39,50 | 38,70 | 39,30 | 1,03% | - |
| 14.03.2025 | 38,20 | 39,20 | 38,20 | 38,90 | 1,83% | - |
| 13.03.2025 | 39,10 | 39,40 | 38,10 | 38,20 | -0,52% | - |
| 12.03.2025 | 38,70 | 39,30 | 38,30 | 38,40 | 0,26% | - |
| 11.03.2025 | 39,30 | 39,50 | 38,00 | 38,30 | -1,54% | - |
| 10.03.2025 | 40,50 | 40,70 | 38,90 | 38,90 | -3,95% | - |
| 07.03.2025 | 40,10 | 40,80 | 39,40 | 40,50 | 1,00% | - |
| 06.03.2025 | 40,20 | 40,30 | 39,50 | 40,10 | 0,00% | - |
| 05.03.2025 | 39,90 | 40,30 | 39,30 | 40,10 | 0,25% | - |
| 04.03.2025 | 40,90 | 40,90 | 39,80 | 40,00 | -1,72% | - |
| 03.03.2025 | 43,10 | 43,10 | 40,60 | 40,70 | -5,13% | - |
| 28.02.2025 | 42,70 | 43,00 | 42,20 | 42,90 | 0,94% | - |
| 27.02.2025 | 43,10 | 43,50 | 42,50 | 42,50 | -1,39% | - |
| 26.02.2025 | 43,00 | 43,50 | 42,70 | 43,10 | 0,47% | - |
| 25.02.2025 | 43,10 | 43,30 | 42,50 | 42,90 | -0,46% | - |
| 24.02.2025 | 43,80 | 44,30 | 43,10 | 43,10 | -1,37% | - |
| 21.02.2025 | 44,20 | 45,00 | 43,30 | 43,70 | -1,35% | - |
| 20.02.2025 | 44,30 | 44,50 | 43,70 | 44,30 | 0,00% | - |
| 19.02.2025 | 44,70 | 44,90 | 44,20 | 44,30 | -0,89% | - |
| 18.02.2025 | 43,90 | 44,80 | 43,80 | 44,70 | 1,36% | - |
| 17.02.2025 | 44,80 | 44,80 | 43,90 | 44,10 | 0,00% | - |
| 14.02.2025 | 44,50 | 44,50 | 43,70 | 44,10 | -0,90% | - |
| 13.02.2025 | 44,10 | 44,60 | 43,40 | 44,50 | 0,91% | - |
| 12.02.2025 | 44,80 | 45,00 | 43,60 | 44,10 | -1,78% | - |
| 11.02.2025 | 45,20 | 45,70 | 44,70 | 44,90 | -0,44% | - |
| 10.02.2025 | 45,00 | 45,90 | 44,60 | 45,10 | 0,00% | - |
| 07.02.2025 | 45,80 | 46,30 | 44,70 | 45,10 | -1,31% | - |
| 06.02.2025 | 46,10 | 46,80 | 44,90 | 45,70 | -0,87% | - |