18,750€
0,70%
Echtzeit-Aktienkurs CTP B.V. EO 1
Bid:
Ask:
Aktienkurse zur CTP B.V. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 17,46 | 17,60 | 17,16 | 17,16 | -1,77% | - |