17,600€
-1,01%
Echtzeit-Aktienkurs CTP B.V.
Bid:
Ask:
Aktienkurse zur CTP B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 17,46 | 17,60 | 17,16 | 17,16 | -1,77% | - |
| 19.09.2025 | 17,66 | 17,74 | 17,44 | 17,47 | -1,41% | - |
| 18.09.2025 | 17,77 | 17,83 | 17,66 | 17,72 | -0,17% | - |
| 17.09.2025 | 17,59 | 17,77 | 17,55 | 17,75 | -0,28% | - |
| 16.09.2025 | 17,80 | 17,93 | 17,68 | 17,80 | 1,83% | - |
| 15.09.2025 | 18,26 | 18,28 | 17,48 | 17,48 | -2,67% | - |
| 12.09.2025 | 18,21 | 18,28 | 17,96 | 17,96 | 0,45% | - |
| 11.09.2025 | 17,97 | 18,23 | 17,82 | 17,88 | 1,25% | - |
| 10.09.2025 | 18,10 | 18,18 | 17,66 | 17,66 | -2,91% | - |
| 09.09.2025 | 18,24 | 18,33 | 18,14 | 18,19 | 0,22% | - |
| 08.09.2025 | 18,22 | 18,25 | 18,13 | 18,15 | 1,17% | - |
| 05.09.2025 | 17,91 | 18,24 | 17,71 | 17,94 | 0,90% | - |
| 04.09.2025 | 17,90 | 17,99 | 17,77 | 17,78 | 1,72% | - |
| 03.09.2025 | 17,92 | 17,95 | 17,48 | 17,48 | -0,34% | - |
| 02.09.2025 | 18,29 | 18,32 | 17,54 | 17,54 | -2,88% | - |
| 01.09.2025 | 18,32 | 18,38 | 18,06 | 18,06 | -0,77% | - |
| 29.08.2025 | 18,69 | 18,74 | 18,20 | 18,20 | -2,52% | - |
| 28.08.2025 | 18,93 | 19,05 | 18,59 | 18,67 | -1,22% | - |
| 27.08.2025 | 18,92 | 19,10 | 18,81 | 18,90 | -0,16% | - |
| 26.08.2025 | 18,76 | 18,97 | 18,73 | 18,93 | 0,26% | - |
| 25.08.2025 | 18,96 | 18,96 | 18,76 | 18,88 | -0,42% | - |
| 22.08.2025 | 18,49 | 18,96 | 18,49 | 18,96 | 1,94% | - |
| 21.08.2025 | 18,61 | 18,76 | 18,59 | 18,60 | -0,05% | - |
| 20.08.2025 | 18,42 | 18,65 | 18,36 | 18,61 | 0,81% | - |
| 19.08.2025 | 18,68 | 18,68 | 18,40 | 18,46 | -0,54% | - |
| 18.08.2025 | 17,98 | 18,61 | 17,98 | 18,56 | 1,42% | - |
| 15.08.2025 | 18,51 | 18,51 | 18,23 | 18,30 | -0,87% | - |
| 14.08.2025 | 18,61 | 18,73 | 18,38 | 18,46 | -1,02% | - |
| 13.08.2025 | 18,94 | 19,00 | 18,60 | 18,65 | -1,32% | - |
| 12.08.2025 | 19,03 | 19,13 | 18,87 | 18,90 | -0,42% | - |
| 11.08.2025 | 18,88 | 19,03 | 18,79 | 18,98 | 0,58% | - |
| 08.08.2025 | 18,48 | 19,18 | 18,33 | 18,87 | -1,36% | - |
| 07.08.2025 | 18,56 | 19,43 | 18,27 | 19,13 | 1,32% | - |
| 06.08.2025 | 18,59 | 18,88 | 18,59 | 18,88 | 2,05% | - |
| 05.08.2025 | 18,46 | 18,63 | 18,39 | 18,50 | -0,38% | - |
| 04.08.2025 | 18,24 | 18,60 | 18,24 | 18,57 | 1,64% | - |
| 01.08.2025 | 18,55 | 18,56 | 18,26 | 18,27 | -1,67% | - |
| 31.07.2025 | 18,70 | 18,72 | 18,55 | 18,58 | 0,11% | 220,00 |
| 30.07.2025 | 18,50 | 18,58 | 18,44 | 18,56 | 0,43% | - |
| 29.07.2025 | 18,48 | 18,56 | 18,45 | 18,48 | -0,22% | - |
| 28.07.2025 | 18,42 | 18,70 | 18,42 | 18,52 | 0,54% | - |
| 25.07.2025 | 18,38 | 18,43 | 18,23 | 18,42 | 0,22% | - |
| 24.07.2025 | 18,34 | 18,48 | 18,21 | 18,38 | 0,22% | - |
| 23.07.2025 | 18,31 | 18,64 | 18,27 | 18,34 | 0,16% | - |
| 22.07.2025 | 18,15 | 18,37 | 18,15 | 18,31 | 0,11% | - |
| 21.07.2025 | 18,09 | 18,35 | 18,09 | 18,29 | 1,11% | - |
| 18.07.2025 | 18,10 | 18,16 | 18,03 | 18,09 | 0,17% | - |
| 17.07.2025 | 17,98 | 18,10 | 17,90 | 18,06 | 1,23% | - |
| 16.07.2025 | 17,48 | 17,95 | 17,48 | 17,84 | 0,34% | - |
| 15.07.2025 | 17,54 | 17,95 | 17,49 | 17,78 | 2,13% | - |
| 14.07.2025 | 17,50 | 17,50 | 17,35 | 17,41 | -0,51% | - |
| 11.07.2025 | 17,51 | 17,51 | 17,33 | 17,50 | -0,17% | - |
| 10.07.2025 | 17,60 | 17,60 | 17,46 | 17,53 | -0,23% | - |
| 09.07.2025 | 17,58 | 17,63 | 17,47 | 17,57 | 0,23% | - |
| 08.07.2025 | 17,83 | 17,88 | 17,53 | 17,53 | -1,46% | - |
| 07.07.2025 | 17,84 | 17,92 | 17,66 | 17,79 | -0,50% | - |
| 04.07.2025 | 17,82 | 17,91 | 17,68 | 17,88 | -0,11% | - |
| 03.07.2025 | 17,20 | 17,97 | 17,20 | 17,90 | 2,29% | - |
| 02.07.2025 | 17,90 | 17,91 | 17,46 | 17,50 | -1,96% | - |
| 01.07.2025 | 18,08 | 18,08 | 17,84 | 17,85 | -0,39% | - |
| 30.06.2025 | 18,31 | 18,31 | 17,58 | 17,92 | 1,93% | - |
| 27.06.2025 | 17,35 | 17,65 | 17,35 | 17,58 | 1,33% | - |
| 26.06.2025 | 16,97 | 17,52 | 16,97 | 17,35 | 2,24% | - |
| 25.06.2025 | 17,17 | 17,47 | 16,94 | 16,97 | -1,16% | - |
| 24.06.2025 | 17,11 | 17,32 | 17,09 | 17,17 | 0,35% | - |
| 23.06.2025 | 17,20 | 17,20 | 16,95 | 17,11 | -0,52% | - |
| 20.06.2025 | 16,54 | 17,20 | 16,54 | 17,20 | 2,26% | - |