CTP B.V.
[WKN: A2QRMW | ISIN: NL00150006R6]
Aktienkurse
18,820€ 0,53%
Echtzeit-Aktienkurs CTP B.V.
Bid: Ask:

Aktienkurse zur CTP B.V. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
17.02.2026 18,67 18,70 18,63 18,70 -0,27% -
16.02.2026 18,69 18,88 18,63 18,75 0,43% -
13.02.2026 19,02 19,07 18,62 18,67 -1,74% -
12.02.2026 19,09 19,23 18,56 19,00 -0,31% -
11.02.2026 18,91 19,11 18,66 19,06 0,95% -
10.02.2026 18,61 18,95 18,55 18,88 1,23% -
09.02.2026 18,57 18,67 18,43 18,65 0,59% -
06.02.2026 18,41 18,57 18,15 18,54 0,87% -
05.02.2026 18,57 18,59 18,27 18,38 -0,76% -
04.02.2026 18,38 18,62 18,16 18,52 1,09% -
03.02.2026 18,41 18,48 18,16 18,32 -0,27% -
02.02.2026 18,09 18,39 18,07 18,37 0,49% -
30.01.2026 18,42 18,46 18,17 18,28 -1,24% -
29.01.2026 18,57 18,61 18,32 18,51 -0,05% -
28.01.2026 18,31 18,55 18,06 18,52 2,04% -
27.01.2026 18,19 18,26 17,94 18,15 -0,11% -
26.01.2026 18,29 18,36 18,06 18,17 -0,71% -
23.01.2026 18,36 18,36 18,17 18,30 -0,33% -
22.01.2026 18,29 18,40 18,15 18,36 0,55% -
21.01.2026 18,35 18,41 17,93 18,26 -0,22% -
20.01.2026 18,97 18,97 18,21 18,30 -3,43% -
19.01.2026 19,09 19,21 18,88 18,95 -1,46% -
16.01.2026 19,13 19,35 19,12 19,23 0,79% 6.000,00
15.01.2026 18,91 19,16 18,83 19,08 1,38% -
14.01.2026 18,63 18,82 18,42 18,82 1,02% -
13.01.2026 18,86 18,88 18,50 18,63 -1,27% 17.590,00
12.01.2026 18,37 18,89 18,29 18,87 2,67% -
09.01.2026 18,47 18,48 18,25 18,38 -0,54% 40.000,00
08.01.2026 18,59 18,84 18,22 18,48 0,49% -
07.01.2026 18,02 18,43 18,02 18,39 2,05% 6.650,00
06.01.2026 17,87 18,08 17,83 18,02 1,12% -
05.01.2026 17,73 17,86 17,55 17,82 1,14% -
02.01.2026 17,85 17,87 17,61 17,62 0,92% -
30.12.2025 17,75 17,77 17,46 17,46 1,99% -
29.12.2025 17,70 17,85 17,12 17,12 -1,15% -
23.12.2025 17,62 17,82 17,32 17,32 -1,03% -
22.12.2025 17,62 17,62 17,44 17,50 -0,68% -
19.12.2025 17,62 17,64 17,61 17,62 0,00% -
18.12.2025 17,52 17,71 17,52 17,62 0,06% -
17.12.2025 17,80 17,85 17,59 17,61 -1,01% -
16.12.2025 17,67 17,81 17,57 17,79 0,45% -
15.12.2025 17,45 17,77 17,44 17,71 1,32% -
12.12.2025 17,56 17,59 17,39 17,48 -0,23% -
11.12.2025 17,65 17,69 17,48 17,52 -1,07% -
10.12.2025 17,66 17,72 17,52 17,71 2,02% -
09.12.2025 17,67 17,80 17,36 17,36 -1,70% -
08.12.2025 17,84 17,96 17,64 17,66 0,80% -
05.12.2025 17,80 17,98 17,52 17,52 -1,85% -
04.12.2025 17,85 17,86 17,84 17,85 1,88% -
03.12.2025 18,19 18,20 17,52 17,52 -2,01% -
02.12.2025 18,15 18,27 17,88 17,88 0,22% -
01.12.2025 18,30 18,31 17,84 17,84 -2,83% -
28.11.2025 18,25 18,44 18,23 18,36 0,71% -
27.11.2025 18,08 18,28 18,04 18,23 0,77% -
26.11.2025 18,07 18,11 17,89 18,09 0,84% -
25.11.2025 17,88 18,05 17,74 17,94 2,28% -
24.11.2025 17,84 17,94 17,54 17,54 -1,46% -
21.11.2025 17,73 17,82 17,65 17,80 -0,06% -
20.11.2025 17,91 17,96 17,81 17,81 0,45% -
19.11.2025 17,83 17,85 17,71 17,73 -0,34% -
18.11.2025 17,96 17,96 17,76 17,79 -1,50% -
17.11.2025 17,93 18,10 17,91 18,06 2,73% -
14.11.2025 17,98 17,98 17,58 17,58 -2,77% -
13.11.2025 18,15 18,27 18,02 18,08 1,35% -
12.11.2025 18,10 18,22 17,84 17,84 0,45% -
11.11.2025 17,52 18,08 17,52 17,76 1,37% -
10.11.2025 18,02 18,22 17,52 17,52 -0,45% -
07.11.2025 18,07 18,15 17,60 17,60 -2,98% -
06.11.2025 18,09 18,44 17,24 18,14 1,80% -
05.11.2025 18,14 18,17 17,82 17,82 -1,49% -
04.11.2025 18,06 18,11 17,92 18,09 1,40% -
03.11.2025 17,84 18,19 17,84 17,84 0,00% -
31.10.2025 18,27 18,31 17,84 17,84 -1,00% -
30.10.2025 18,02 18,37 18,02 18,02 -0,88% -
29.10.2025 18,58 18,58 18,18 18,18 -1,78% -
28.10.2025 18,63 18,63 18,42 18,51 -0,05% -
27.10.2025 18,78 18,78 18,51 18,52 0,33% -
24.10.2025 18,80 18,81 18,46 18,46 0,44% -
23.10.2025 18,81 18,85 18,38 18,38 -1,39% -
22.10.2025 18,77 19,00 18,64 18,64 -0,69% -
21.10.2025 18,83 18,90 18,73 18,77 0,27% -
20.10.2025 18,64 18,77 18,57 18,72 1,85% -
17.10.2025 18,81 18,92 18,38 18,38 -2,55% -
16.10.2025 19,12 19,16 18,86 18,86 -2,23% -
15.10.2025 19,26 19,29 19,17 19,29 1,85% -
14.10.2025 19,26 19,38 18,94 18,94 -0,21% -
13.10.2025 19,06 19,34 18,98 18,98 -1,20% -
10.10.2025 19,04 19,32 18,99 19,21 0,37% -
09.10.2025 19,05 19,16 18,99 19,14 2,13% -
07.10.2025 18,99 19,07 18,74 18,74 -1,94% -
06.10.2025 19,10 19,16 18,91 19,11 1,76% -
03.10.2025 19,04 19,27 18,78 18,78 0,43% -
02.10.2025 18,97 19,06 18,70 18,70 0,32% -
01.10.2025 18,90 18,99 18,64 18,64 -1,89% -
30.09.2025 18,69 19,03 18,61 19,00 5,56% -
29.09.2025 18,00 18,69 18,00 18,00 -1,32% -
26.09.2025 18,03 18,28 18,03 18,24 1,50% -
25.09.2025 18,01 18,06 17,91 17,97 4,36% -
24.09.2025 17,22 18,14 17,22 17,22 -2,82% -
23.09.2025 17,63 17,76 17,59 17,72 3,26% -