35,300€
-6,12%
Echtzeit-Aktienkurs CTS Corp
Bid:
Ask:
Aktienkurse zur CTS Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 35,50 | 36,40 | 35,30 | 35,30 | -6,12% | - |
| 06.11.2025 | 37,70 | 37,70 | 37,60 | 37,60 | 2,73% | - |
| 05.11.2025 | 36,60 | 36,60 | 36,40 | 36,60 | 1,39% | - |
| 04.11.2025 | 36,10 | 36,60 | 35,20 | 36,10 | 0,28% | - |
| 03.11.2025 | 35,70 | 36,00 | 35,70 | 36,00 | 1,98% | - |
| 31.10.2025 | 35,20 | 35,70 | 35,00 | 35,30 | -1,12% | - |
| 30.10.2025 | 35,50 | 35,70 | 34,90 | 35,70 | 0,00% | - |
| 29.10.2025 | 34,80 | 35,90 | 34,70 | 35,70 | 8,51% | - |
| 28.10.2025 | 36,50 | 36,80 | 31,10 | 32,90 | -9,37% | - |
| 27.10.2025 | 36,30 | 36,90 | 36,10 | 36,30 | -0,27% | - |
| 24.10.2025 | 36,20 | 36,40 | 36,20 | 36,40 | 3,12% | - |
| 23.10.2025 | 35,30 | 35,60 | 35,30 | 35,30 | -0,84% | - |
| 22.10.2025 | 35,60 | 35,60 | 35,50 | 35,60 | 0,28% | - |
| 21.10.2025 | 35,50 | 35,90 | 35,10 | 35,50 | 0,00% | - |
| 20.10.2025 | 34,40 | 35,50 | 34,40 | 35,50 | 2,90% | - |
| 17.10.2025 | 35,10 | 35,60 | 34,50 | 34,50 | 1,17% | - |
| 16.10.2025 | 34,10 | 34,30 | 34,00 | 34,10 | 0,59% | - |
| 15.10.2025 | 32,90 | 33,90 | 32,60 | 33,90 | 7,62% | - |
| 14.10.2025 | 31,50 | 31,80 | 30,90 | 31,50 | -1,25% | - |
| 13.10.2025 | 31,70 | 31,90 | 31,70 | 31,90 | 0,95% | - |
| 10.10.2025 | 33,10 | 33,60 | 31,60 | 31,60 | -4,24% | - |
| 08.10.2025 | 32,90 | 33,00 | 32,90 | 33,00 | -3,79% | - |
| 07.10.2025 | 34,30 | 34,60 | 34,10 | 34,30 | 1,18% | - |
| 06.10.2025 | 33,80 | 33,90 | 33,80 | 33,90 | -0,29% | - |
| 03.10.2025 | 33,90 | 34,00 | 33,90 | 34,00 | 0,89% | - |
| 02.10.2025 | 33,80 | 33,80 | 33,70 | 33,70 | -0,59% | - |
| 01.10.2025 | 34,10 | 34,10 | 33,80 | 33,90 | 2,42% | - |
| 30.09.2025 | 33,10 | 33,10 | 33,10 | 33,10 | -1,19% | - |
| 29.09.2025 | 33,60 | 33,60 | 33,50 | 33,50 | -4,01% | - |
| 25.09.2025 | 34,80 | 35,00 | 34,80 | 34,90 | -1,41% | - |
| 24.09.2025 | 35,30 | 35,50 | 35,30 | 35,40 | -0,84% | - |
| 23.09.2025 | 35,30 | 36,10 | 35,30 | 35,70 | 0,28% | - |
| 19.09.2025 | 36,30 | 36,50 | 35,50 | 35,60 | -1,39% | - |
| 18.09.2025 | 35,20 | 36,40 | 35,10 | 36,10 | 2,27% | - |
| 17.09.2025 | 35,20 | 35,30 | 35,10 | 35,30 | -0,84% | - |
| 15.09.2025 | 35,60 | 35,70 | 35,30 | 35,60 | -2,47% | - |
| 12.09.2025 | 36,50 | 36,50 | 36,40 | 36,50 | 3,11% | - |
| 11.09.2025 | 35,40 | 35,50 | 35,40 | 35,40 | 0,57% | - |
| 10.09.2025 | 35,30 | 35,30 | 35,10 | 35,20 | -3,03% | - |
| 05.09.2025 | 36,60 | 36,90 | 35,90 | 36,30 | -0,55% | - |
| 04.09.2025 | 36,00 | 36,50 | 35,80 | 36,50 | 1,11% | - |
| 03.09.2025 | 36,20 | 36,30 | 35,50 | 36,10 | 0,28% | - |
| 02.09.2025 | 36,30 | 36,40 | 35,50 | 36,00 | -0,55% | - |
| 01.09.2025 | 36,40 | 36,40 | 36,10 | 36,20 | -0,28% | - |
| 29.08.2025 | 36,70 | 37,10 | 36,30 | 36,30 | -1,09% | - |
| 28.08.2025 | 36,70 | 37,00 | 36,30 | 36,70 | 0,55% | - |
| 27.08.2025 | 36,60 | 36,90 | 36,30 | 36,50 | -0,54% | - |
| 26.08.2025 | 36,90 | 37,10 | 36,50 | 36,70 | -0,54% | - |
| 25.08.2025 | 37,10 | 37,40 | 36,70 | 36,90 | -0,81% | - |
| 22.08.2025 | 35,80 | 37,30 | 35,70 | 37,20 | 3,62% | - |
| 21.08.2025 | 35,70 | 35,90 | 35,20 | 35,90 | 0,56% | - |
| 20.08.2025 | 35,70 | 35,90 | 35,10 | 35,70 | 0,56% | - |
| 19.08.2025 | 35,50 | 35,70 | 35,30 | 35,50 | 0,00% | - |
| 18.08.2025 | 35,10 | 35,50 | 34,90 | 35,50 | 1,14% | - |
| 15.08.2025 | 35,70 | 35,90 | 34,90 | 35,10 | -1,13% | - |
| 14.08.2025 | 36,30 | 36,50 | 35,30 | 35,50 | -2,74% | - |
| 13.08.2025 | 35,40 | 36,50 | 35,20 | 36,50 | 3,40% | - |
| 12.08.2025 | 34,10 | 35,50 | 34,00 | 35,30 | 2,92% | - |
| 11.08.2025 | 33,70 | 34,40 | 33,60 | 34,30 | 2,08% | - |
| 08.08.2025 | 33,00 | 33,90 | 33,00 | 33,60 | 2,13% | - |
| 07.08.2025 | 33,00 | 33,70 | 32,90 | 32,90 | 0,00% | - |
| 06.08.2025 | 33,70 | 33,80 | 32,90 | 32,90 | -2,37% | - |
| 05.08.2025 | 33,70 | 34,30 | 33,30 | 33,70 | 0,00% | - |
| 04.08.2025 | 33,20 | 34,10 | 33,20 | 33,70 | 1,81% | - |
| 01.08.2025 | 34,30 | 34,30 | 32,80 | 33,10 | -3,22% | - |
| 31.07.2025 | 35,40 | 35,70 | 34,10 | 34,20 | -3,66% | - |
| 30.07.2025 | 35,70 | 36,70 | 35,30 | 35,50 | 0,00% | - |
| 29.07.2025 | 35,80 | 36,80 | 35,50 | 35,50 | -0,56% | - |
| 28.07.2025 | 35,30 | 36,40 | 35,30 | 35,70 | 1,42% | - |
| 25.07.2025 | 35,70 | 36,10 | 34,70 | 35,20 | -1,95% | - |
| 24.07.2025 | 34,30 | 36,80 | 34,10 | 35,90 | 4,66% | - |
| 23.07.2025 | 34,70 | 35,30 | 34,10 | 34,30 | -0,58% | - |
| 22.07.2025 | 34,80 | 35,10 | 34,40 | 34,50 | -0,58% | - |
| 21.07.2025 | 35,30 | 35,50 | 34,50 | 34,70 | -1,70% | - |
| 18.07.2025 | 36,20 | 36,30 | 35,10 | 35,30 | -2,75% | - |
| 17.07.2025 | 35,60 | 36,40 | 35,60 | 36,30 | 1,11% | - |
| 16.07.2025 | 35,40 | 36,00 | 35,00 | 35,90 | 1,13% | - |
| 15.07.2025 | 35,70 | 36,90 | 35,40 | 35,50 | -0,56% | - |
| 14.07.2025 | 35,80 | 35,90 | 35,30 | 35,70 | 0,00% | - |
| 11.07.2025 | 36,70 | 36,70 | 35,70 | 35,70 | -2,99% | - |
| 10.07.2025 | 36,90 | 37,50 | 36,70 | 36,80 | -0,27% | - |
| 09.07.2025 | 36,90 | 37,20 | 36,30 | 36,90 | 0,00% | - |
| 08.07.2025 | 36,70 | 37,90 | 36,30 | 36,90 | 0,00% | - |
| 07.07.2025 | 37,50 | 38,10 | 36,90 | 36,90 | -1,86% | - |
| 04.07.2025 | 38,00 | 38,00 | 37,60 | 37,60 | -0,79% | - |
| 03.07.2025 | 37,80 | 38,50 | 37,70 | 37,90 | 0,53% | - |
| 02.07.2025 | 36,70 | 37,80 | 36,70 | 37,70 | 2,72% | - |
| 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% | - |